U.S. markets open in 7 hours 56 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.12-2.67 (-2.09%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210305C000700002021-02-26 3:54PM EST70.0056.530.000.000.00-100.00%
AAPL210305C000750002021-02-24 10:38AM EST75.0048.650.000.000.00-2000.00%
AAPL210305C000800002021-03-01 3:54PM EST80.0046.400.000.000.00-5000.00%
AAPL210305C000810002021-02-25 1:55PM EST81.0040.900.000.000.00--00.00%
AAPL210305C000820002021-02-25 3:06PM EST82.0039.650.000.000.00--00.00%
AAPL210305C000830002021-02-25 3:06PM EST83.0038.650.000.000.00--00.00%
AAPL210305C000840002021-02-25 12:25PM EST84.0038.450.000.000.00--00.00%
AAPL210305C000850002021-03-02 12:38PM EST85.0041.150.000.000.00-200.00%
AAPL210305C000860002021-02-25 2:01PM EST86.0036.500.000.000.00--00.00%
AAPL210305C000870002021-02-25 2:01PM EST87.0035.500.000.000.00--00.00%
AAPL210305C000890002021-02-26 10:32AM EST89.0032.800.000.000.00-400.00%
AAPL210305C000900002021-03-02 2:34PM EST90.0035.250.000.000.00-13100.00%
AAPL210305C000910002021-02-26 10:38AM EST91.0036.000.000.000.00-100.00%
AAPL210305C000920002021-02-25 3:43PM EST92.0029.600.000.000.00--00.00%
AAPL210305C000930002021-02-23 11:35AM EST93.0030.250.000.000.00--00.00%
AAPL210305C000940002021-02-26 9:33AM EST94.0028.800.000.000.00-100.00%
AAPL210305C000950002021-02-25 12:54PM EST95.0032.390.000.000.00-100.00%
AAPL210305C000960002021-02-25 3:30PM EST96.0025.750.000.000.00--00.00%
AAPL210305C000970002021-02-25 3:45PM EST97.0024.950.000.000.00--00.00%
AAPL210305C000980002021-02-25 3:17PM EST98.0023.940.000.000.00--00.00%
AAPL210305C000990002021-02-25 12:27PM EST99.0023.500.000.000.00--00.00%
AAPL210305C001000002021-03-02 2:56PM EST100.0026.100.000.000.00-1000.00%
AAPL210305C001010002021-02-23 12:35PM EST101.0021.550.000.000.00--00.00%
AAPL210305C001020002021-03-01 12:22PM EST102.0024.090.000.000.00-300.00%
AAPL210305C001030002021-03-02 3:27PM EST103.0022.650.000.000.00-900.00%
AAPL210305C001040002021-03-01 1:26PM EST104.0022.850.000.000.00-300.00%
AAPL210305C001050002021-03-01 3:01PM EST105.0021.150.000.000.00-700.00%
AAPL210305C001070002021-02-26 2:02PM EST107.0016.580.000.000.00-3500.00%
AAPL210305C001080002021-02-26 10:28AM EST108.0014.300.000.000.00-2000.00%
AAPL210305C001090002021-03-02 9:42AM EST109.0017.820.000.000.00-100.00%
AAPL210305C001100002021-03-02 3:41PM EST110.0015.300.000.000.00-22500.00%
AAPL210305C001110002021-02-26 3:59PM EST111.0015.200.000.000.00-13800.00%
AAPL210305C001120002021-03-02 1:49PM EST112.0014.240.000.000.00-51900.00%
AAPL210305C001130002021-03-01 12:14PM EST113.0013.200.000.000.00-5100.00%
AAPL210305C001140002021-03-02 12:41PM EST114.0012.680.000.000.00-2200.00%
AAPL210305C001150002021-03-02 3:59PM EST115.0010.350.000.000.00-35000.00%
AAPL210305C001160002021-03-02 12:19PM EST116.009.800.000.000.00-2400.00%
AAPL210305C001170002021-03-02 3:48PM EST117.008.650.000.000.00-1400.00%
AAPL210305C001180002021-03-02 3:59PM EST118.007.300.000.000.00-5800.00%
AAPL210305C001190002021-03-02 3:32PM EST119.006.320.000.000.00-22400.00%
AAPL210305C001200002021-03-02 3:58PM EST120.005.350.000.000.00-3,54000.00%
AAPL210305C001210002021-03-02 3:57PM EST121.004.700.000.000.00-1,66500.00%
AAPL210305C001220002021-03-02 3:59PM EST122.003.700.000.000.00-2,56200.00%
AAPL210305C001230002021-03-02 3:58PM EST123.002.860.000.000.00-7,12000.00%
AAPL210305C001240002021-03-02 3:59PM EST124.002.280.000.000.00-5,62800.00%
AAPL210305C001250002021-03-02 3:59PM EST125.001.640.000.000.00-23,18900.00%
AAPL210305C001260002021-03-02 3:59PM EST126.001.200.000.000.00-42,03503.13%
AAPL210305C001270002021-03-02 3:59PM EST127.000.810.000.000.00-79,12206.25%
AAPL210305C001280002021-03-02 3:59PM EST128.000.510.000.000.00-55,04506.25%
AAPL210305C001290002021-03-02 3:59PM EST129.000.310.000.000.00-34,44506.25%
AAPL210305C001300002021-03-02 3:59PM EST130.000.200.000.000.00-69,881012.50%
AAPL210305C001310002021-03-02 3:59PM EST131.000.120.000.000.00-15,721012.50%
AAPL210305C001320002021-03-02 3:59PM EST132.000.080.000.000.00-11,265012.50%
AAPL210305C001330002021-03-02 3:59PM EST133.000.050.000.000.00-22,057012.50%
AAPL210305C001340002021-03-02 3:59PM EST134.000.030.000.000.00-13,709012.50%
AAPL210305C001350002021-03-02 3:57PM EST135.000.030.000.000.00-16,717025.00%
AAPL210305C001360002021-03-02 3:59PM EST136.000.020.000.000.00-2,696025.00%
AAPL210305C001370002021-03-02 3:57PM EST137.000.020.000.000.00-1,487025.00%
AAPL210305C001380002021-03-02 3:53PM EST138.000.030.000.000.00-1,245025.00%
AAPL210305C001390002021-03-02 3:56PM EST139.000.010.000.000.00-1,590025.00%
AAPL210305C001400002021-03-02 3:52PM EST140.000.020.000.000.00-5,641025.00%
AAPL210305C001410002021-03-02 3:59PM EST141.000.020.000.000.00-1,078025.00%
AAPL210305C001420002021-03-02 3:43PM EST142.000.010.000.000.00-2,740025.00%
AAPL210305C001430002021-03-02 3:20PM EST143.000.010.000.000.00-246025.00%
AAPL210305C001440002021-03-02 3:46PM EST144.000.010.000.000.00-196025.00%
AAPL210305C001450002021-03-02 3:38PM EST145.000.010.000.000.00-599050.00%
AAPL210305C001460002021-03-02 2:48PM EST146.000.020.000.000.00-7050.00%
AAPL210305C001470002021-03-02 3:10PM EST147.000.020.000.000.00-138050.00%
AAPL210305C001480002021-03-02 3:56PM EST148.000.010.000.000.00-55050.00%
AAPL210305C001490002021-03-02 3:56PM EST149.000.010.000.000.00-405050.00%
AAPL210305C001500002021-03-02 3:59PM EST150.000.010.000.000.00-1,116050.00%
AAPL210305C001525002021-03-02 3:31PM EST152.500.010.000.000.00-110050.00%
AAPL210305C001550002021-03-02 12:37PM EST155.000.010.000.000.00-307050.00%
AAPL210305C001575002021-03-02 9:30AM EST157.500.010.000.000.00-35050.00%
AAPL210305C001600002021-03-01 2:23PM EST160.000.010.000.000.00-619050.00%
AAPL210305C001625002021-03-01 1:39PM EST162.500.010.000.000.00-135050.00%
AAPL210305C001650002021-03-02 3:41PM EST165.000.010.000.000.00-1050.00%
AAPL210305C001675002021-03-01 2:42PM EST167.500.010.000.000.00-8050.00%
AAPL210305C001700002021-03-02 2:22PM EST170.000.010.000.000.00-11050.00%
AAPL210305C001750002021-03-01 11:14AM EST175.000.010.000.000.00-7050.00%
AAPL210305C001800002021-02-26 2:35PM EST180.000.010.000.000.00-17050.00%
AAPL210305C001850002021-03-01 2:47PM EST185.000.010.000.000.00-7050.00%
AAPL210305C001900002021-03-01 2:18PM EST190.000.010.000.000.00-50050.00%
AAPL210305C001950002021-02-26 2:21PM EST195.000.010.000.000.00-2050.00%
AAPL210305C002000002021-03-01 9:58AM EST200.000.010.000.000.00-5050.00%
AAPL210305C002050002021-03-01 2:23PM EST205.000.010.000.000.00-100050.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL210305P000700002021-03-02 2:32PM EST70.000.010.000.000.00-6050.00%
AAPL210305P000750002021-02-26 9:35AM EST75.000.010.000.000.00-4050.00%
AAPL210305P000800002021-02-26 12:10PM EST80.000.010.000.000.00-10050.00%
AAPL210305P000810002021-02-26 2:47PM EST81.000.020.000.000.00-14050.00%
AAPL210305P000820002021-02-26 2:51PM EST82.000.010.000.000.00-6050.00%
AAPL210305P000830002021-02-26 3:03PM EST83.000.020.000.000.00-28050.00%
AAPL210305P000840002021-02-26 3:52PM EST84.000.010.000.000.00-166050.00%
AAPL210305P000850002021-02-26 3:07PM EST85.000.010.000.000.00-1050.00%
AAPL210305P000860002021-02-26 3:03PM EST86.000.010.000.000.00-50050.00%
AAPL210305P000870002021-02-26 3:55PM EST87.000.020.000.000.00-127050.00%
AAPL210305P000880002021-02-26 3:42PM EST88.000.020.000.000.00-19050.00%
AAPL210305P000890002021-02-26 2:34PM EST89.000.040.000.000.00-31050.00%
AAPL210305P000900002021-03-01 11:31AM EST90.000.010.000.000.00-7050.00%
AAPL210305P000910002021-02-26 3:54PM EST91.000.010.000.000.00-1050.00%
AAPL210305P000920002021-03-01 10:19AM EST92.000.010.000.000.00-123050.00%
AAPL210305P000930002021-03-01 10:23AM EST93.000.010.000.000.00-206050.00%
AAPL210305P000940002021-03-01 10:23AM EST94.000.010.000.000.00-1050.00%
AAPL210305P000950002021-03-02 3:27PM EST95.000.010.000.000.00-8050.00%
AAPL210305P000960002021-03-02 9:30AM EST96.000.010.000.000.00-5050.00%
AAPL210305P000970002021-03-02 3:20PM EST97.000.010.000.000.00-3050.00%
AAPL210305P000980002021-03-01 2:49PM EST98.000.010.000.000.00-1,011050.00%
AAPL210305P000990002021-03-02 12:18PM EST99.000.010.000.000.00-103050.00%
AAPL210305P001000002021-03-02 3:57PM EST100.000.010.000.000.00-686050.00%
AAPL210305P001010002021-03-02 1:32PM EST101.000.010.000.000.00-76050.00%
AAPL210305P001020002021-03-01 12:19PM EST102.000.010.000.000.00-1050.00%
AAPL210305P001030002021-03-02 10:04AM EST103.000.010.000.000.00-3050.00%
AAPL210305P001040002021-03-02 1:29PM EST104.000.010.000.000.00-18050.00%
AAPL210305P001050002021-03-02 3:13PM EST105.000.010.000.000.00-275050.00%
AAPL210305P001060002021-03-02 3:16PM EST106.000.010.000.000.00-318050.00%
AAPL210305P001070002021-03-02 3:53PM EST107.000.020.000.000.00-233050.00%
AAPL210305P001080002021-03-02 3:47PM EST108.000.020.000.000.00-30050.00%
AAPL210305P001090002021-03-02 3:12PM EST109.000.030.000.000.00-714025.00%
AAPL210305P001100002021-03-02 3:52PM EST110.000.030.000.000.00-1,212025.00%
AAPL210305P001110002021-03-02 3:43PM EST111.000.040.000.000.00-374025.00%
AAPL210305P001120002021-03-02 3:14PM EST112.000.050.000.000.00-116025.00%
AAPL210305P001130002021-03-02 3:54PM EST113.000.060.000.000.00-3,132025.00%
AAPL210305P001140002021-03-02 3:57PM EST114.000.060.000.000.00-1,429025.00%
AAPL210305P001150002021-03-02 3:59PM EST115.000.070.000.000.00-3,681025.00%
AAPL210305P001160002021-03-02 3:58PM EST116.000.080.000.000.00-1,354025.00%
AAPL210305P001170002021-03-02 3:57PM EST117.000.120.000.000.00-1,766012.50%
AAPL210305P001180002021-03-02 3:58PM EST118.000.160.000.000.00-4,413012.50%
AAPL210305P001190002021-03-02 3:59PM EST119.000.220.000.000.00-2,745012.50%
AAPL210305P001200002021-03-02 3:59PM EST120.000.280.000.000.00-13,061012.50%
AAPL210305P001210002021-03-02 3:59PM EST121.000.390.000.000.00-4,176012.50%
AAPL210305P001220002021-03-02 3:59PM EST122.000.530.000.000.00-13,10606.25%
AAPL210305P001230002021-03-02 3:59PM EST123.000.760.000.000.00-11,05806.25%
AAPL210305P001240002021-03-02 3:59PM EST124.001.060.000.000.00-15,03003.13%
AAPL210305P001250002021-03-02 3:59PM EST125.001.440.000.000.00-33,05400.39%
AAPL210305P001260002021-03-02 3:59PM EST126.002.050.000.000.00-34,60100.00%
AAPL210305P001270002021-03-02 3:58PM EST127.002.680.000.000.00-13,41600.00%
AAPL210305P001280002021-03-02 3:59PM EST128.003.300.000.000.00-4,76200.00%
AAPL210305P001290002021-03-02 3:56PM EST129.004.170.000.000.00-1,37600.00%
AAPL210305P001300002021-03-02 3:59PM EST130.005.100.000.000.00-1,55200.00%
AAPL210305P001310002021-03-02 3:55PM EST131.005.750.000.000.00-24600.00%
AAPL210305P001320002021-03-02 3:36PM EST132.006.820.000.000.00-21700.00%
AAPL210305P001330002021-03-02 3:57PM EST133.007.850.000.000.00-29500.00%
AAPL210305P001340002021-03-02 2:56PM EST134.007.840.000.000.00-33700.00%
AAPL210305P001350002021-03-02 3:54PM EST135.009.910.000.000.00-61900.00%
AAPL210305P001360002021-03-02 3:49PM EST136.0010.350.000.000.00-8700.00%
AAPL210305P001370002021-03-02 3:37PM EST137.0011.410.000.000.00-1000.00%
AAPL210305P001380002021-03-02 2:33PM EST138.0012.420.000.000.00-4100.00%
AAPL210305P001390002021-03-02 3:08PM EST139.0012.850.000.000.00-4200.00%
AAPL210305P001400002021-03-02 3:37PM EST140.0014.950.000.000.00-3700.00%
AAPL210305P001410002021-03-02 1:33PM EST141.0015.940.000.000.00-500.00%
AAPL210305P001420002021-03-02 2:10PM EST142.0016.190.000.000.00-2800.00%
AAPL210305P001430002021-03-02 3:12PM EST143.0016.900.000.000.00-2200.00%
AAPL210305P001440002021-03-02 1:57PM EST144.0017.950.000.000.00-200.00%
AAPL210305P001450002021-03-02 2:10PM EST145.0019.250.000.000.00-1800.00%
AAPL210305P001460002021-03-01 2:01PM EST146.0019.740.000.000.00-700.00%
AAPL210305P001470002021-03-02 11:03AM EST147.0021.080.000.000.00-100.00%
AAPL210305P001480002021-02-26 9:32AM EST148.0019.750.000.000.00-500.00%
AAPL210305P001490002021-03-02 9:31AM EST149.0023.100.000.000.00-1600.00%
AAPL210305P001500002021-03-02 3:45PM EST150.0024.500.000.000.00-3200.00%
AAPL210305P001525002021-02-22 1:56PM EST152.5024.650.000.000.00-4000.00%
AAPL210305P001550002021-03-01 10:41AM EST155.0028.050.000.000.00-300.00%
AAPL210305P001575002021-02-24 12:47PM EST157.5032.750.000.000.00-200.00%
AAPL210305P001600002021-02-22 9:53AM EST160.0032.450.000.000.00-400.00%
AAPL210305P001625002021-02-19 1:38PM EST162.5033.350.000.000.00-2000.00%
AAPL210305P001650002021-02-23 12:14PM EST165.0043.400.000.000.00-10000.00%
AAPL210305P001675002021-02-19 3:53PM EST167.5037.650.000.000.00-2100.00%
AAPL210305P001700002021-02-19 10:00AM EST170.0039.600.000.000.00-2000.00%
AAPL210305P001750002021-02-19 10:01AM EST175.0044.650.000.000.00-2000.00%
AAPL210305P001800002021-02-16 10:01AM EST180.0045.100.000.000.00-2100.00%
AAPL210305P001850002021-02-19 3:53PM EST185.0055.120.000.000.00-100.00%
AAPL210305P001900002021-02-10 10:20AM EST190.0054.450.000.000.00-2000.00%
AAPL210305P001950002021-02-01 9:39AM EST195.0068.350.000.000.00-100.00%
AAPL210305P002000002021-02-01 3:31PM EST200.0065.950.000.000.00-10700.00%
AAPL210305P002050002021-02-03 10:29AM EST205.0071.420.000.000.00--00.00%