Advertisement
Advertisement
U.S. markets close in 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.10-0.22 (-0.15%)
As of 3:33PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211029C000700002021-10-27 2:32PM EDT70.0079.4979.0079.10+1.04+1.33%214350.00%
AAPL211029C000750002021-10-27 10:04AM EDT75.0074.0074.0074.15-0.60-0.80%681298.44%
AAPL211029C000800002021-10-26 11:58AM EDT80.0069.7069.0569.150.00-2111850.00%
AAPL211029C000850002021-10-26 1:57PM EDT85.0064.5064.0564.200.00-7185229.69%
AAPL211029C000900002021-10-26 12:00PM EDT90.0059.5559.0559.100.00-627750.00%
AAPL211029C000950002021-10-20 9:34AM EDT95.0054.0554.0554.150.00-827350.00%
AAPL211029C001000002021-10-27 2:13PM EDT100.0049.6549.0049.10-0.95-1.88%223650.00%
AAPL211029C001050002021-10-27 1:28PM EDT105.0044.7144.0044.05+0.79+1.80%53590.00%
AAPL211029C001100002021-10-27 10:02AM EDT110.0039.2039.0539.15-1.10-2.73%241150.00%
AAPL211029C001150002021-10-27 10:02AM EDT115.0034.2034.0034.150.00-3780123.44%
AAPL211029C001190002021-10-27 10:02AM EDT119.0030.2030.1030.15+0.10+0.33%3599.61%
AAPL211029C001200002021-10-27 10:02AM EDT120.0028.8028.9529.15-0.08-0.28%15188105.08%
AAPL211029C001210002021-10-27 10:02AM EDT121.0028.2028.0528.15-0.55-1.91%11350.00%
AAPL211029C001250002021-10-27 3:03PM EDT125.0024.5024.0524.10+0.05+0.20%435650.00%
AAPL211029C001280002021-10-26 2:26PM EDT128.0021.5021.1021.250.00-232982.03%
AAPL211029C001290002021-10-26 11:53AM EDT129.0020.6120.0520.200.00-465367.19%
AAPL211029C001300002021-10-27 3:09PM EDT130.0019.4019.0019.15-0.10-0.51%3368070.31%
AAPL211029C001310002021-10-27 1:53PM EDT131.0018.5018.0018.10-0.10-0.54%164825.00%
AAPL211029C001320002021-10-27 12:49PM EDT132.0017.3017.0017.15-0.45-2.54%285363.48%
AAPL211029C001330002021-10-26 9:39AM EDT133.0015.9516.0516.15-1.75-9.89%1615860.16%
AAPL211029C001340002021-10-27 11:10AM EDT134.0015.0014.9515.05-0.60-3.85%172830.00%
AAPL211029C001350002021-10-27 2:58PM EDT135.0014.5514.1014.25-0.10-0.68%9474656.84%
AAPL211029C001360002021-10-27 3:15PM EDT136.0013.1013.1013.25-0.50-3.68%1790153.13%
AAPL211029C001370002021-10-27 1:49PM EDT137.0012.5012.1012.25+0.17+1.38%150956.45%
AAPL211029C001380002021-10-27 2:39PM EDT138.0011.7311.0511.25+0.33+2.89%1277552.54%
AAPL211029C001390002021-10-27 3:14PM EDT139.0010.1010.1510.30-0.55-5.16%701,07651.76%
AAPL211029C001400002021-10-27 3:15PM EDT140.009.109.109.20-0.45-4.71%1,7953,11541.02%
AAPL211029C001410002021-10-27 3:12PM EDT141.008.278.208.35-0.58-6.55%441,18745.90%
AAPL211029C001420002021-10-27 3:15PM EDT142.007.297.257.30-0.37-4.83%5181,74039.16%
AAPL211029C001430002021-10-27 3:16PM EDT143.006.456.406.45-0.26-3.87%2054,25340.82%
AAPL211029C001440002021-10-27 3:14PM EDT144.005.505.505.60-0.45-7.56%3275,43840.67%
AAPL211029C001450002021-10-27 3:17PM EDT145.004.834.754.80-0.19-3.78%1,96218,70040.58%
AAPL211029C001460002021-10-27 3:17PM EDT146.004.074.004.10-0.37-8.33%8874,66641.46%
AAPL211029C001470002021-10-27 3:16PM EDT147.003.403.353.40-0.15-4.23%1,04313,25740.92%
AAPL211029C001480002021-10-27 3:17PM EDT148.002.842.802.83-0.08-2.74%7,17911,60941.65%
AAPL211029C001490002021-10-27 3:17PM EDT149.002.312.282.30-0.04-1.70%21,73319,12241.75%
AAPL211029C001500002021-10-27 3:18PM EDT150.001.841.841.86-0.01-0.54%52,54962,01942.19%
AAPL211029C001525002021-10-27 3:18PM EDT152.500.950.950.96+0.05+5.56%34,80131,62641.55%
AAPL211029C001550002021-10-27 3:18PM EDT155.000.440.430.44+0.05+12.82%49,32651,26541.21%
AAPL211029C001575002021-10-27 3:18PM EDT157.500.190.180.20+0.02+11.76%15,22114,70842.19%
AAPL211029C001600002021-10-27 3:17PM EDT160.000.090.080.09+0.02+28.57%20,75818,89643.56%
AAPL211029C001625002021-10-27 3:15PM EDT162.500.050.040.05+0.02+66.67%5,31412,76846.48%
AAPL211029C001650002021-10-27 3:13PM EDT165.000.020.020.030.00-2,52212,24249.61%
AAPL211029C001675002021-10-27 3:15PM EDT167.500.020.010.020.00-4631,83451.56%
AAPL211029C001700002021-10-27 3:12PM EDT170.000.010.010.02-0.01-50.00%1,1598,74157.03%
AAPL211029C001725002021-10-27 2:41PM EDT172.500.010.000.010.00-14049956.25%
AAPL211029C001750002021-10-27 1:54PM EDT175.000.010.000.010.00-338,51860.94%
AAPL211029C001775002021-10-25 9:51AM EDT177.500.010.000.010.00-21620265.63%
AAPL211029C001800002021-10-26 3:13PM EDT180.000.010.000.010.00-21,80371.88%
AAPL211029C001850002021-10-22 3:56PM EDT185.000.110.000.010.00-2740481.25%
AAPL211029C001900002021-10-26 3:13PM EDT190.000.010.000.010.00-1935687.50%
AAPL211029C001950002021-10-27 10:17AM EDT195.000.010.000.01-0.10-90.91%5016796.88%
AAPL211029C002000002021-10-25 2:07PM EDT200.000.010.000.010.00-1514106.25%
AAPL211029C002050002021-10-27 9:30AM EDT205.000.010.000.010.00-1378112.50%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL211029P000700002021-10-27 2:22PM EDT70.000.010.000.01-0.01-50.00%15262.50%
AAPL211029P000750002021-10-25 9:35AM EDT75.000.010.000.010.00-1012237.50%
AAPL211029P000800002021-10-20 9:30AM EDT80.000.010.000.010.00-22,405218.75%
AAPL211029P000850002021-10-22 10:09AM EDT85.000.010.000.010.00-716196.88%
AAPL211029P000900002021-10-13 10:26AM EDT90.000.010.000.010.00-60128181.25%
AAPL211029P000950002021-10-27 10:35AM EDT95.000.010.000.010.00-2423162.50%
AAPL211029P001000002021-10-25 9:41AM EDT100.000.010.000.010.00-401,954143.75%
AAPL211029P001050002021-10-27 2:58PM EDT105.000.010.000.010.00-12,802128.13%
AAPL211029P001100002021-10-25 9:34AM EDT110.000.010.000.010.00-41,020112.50%
AAPL211029P001150002021-10-27 10:57AM EDT115.000.010.000.010.00-13,11896.88%
AAPL211029P001200002021-10-27 2:42PM EDT120.000.010.000.010.00-472,71481.25%
AAPL211029P001210002021-10-27 2:20PM EDT121.000.020.010.02+0.01+100.00%3012987.50%
AAPL211029P001220002021-10-27 2:51PM EDT122.000.010.010.020.00-984984.38%
AAPL211029P001230002021-10-27 12:03PM EDT123.000.020.010.020.00-128681.25%
AAPL211029P001240002021-10-25 11:21AM EDT124.000.020.010.020.00-1149578.91%
AAPL211029P001250002021-10-27 3:05PM EDT125.000.020.010.02+0.01+100.00%2544,61575.78%
AAPL211029P001260002021-10-25 3:09PM EDT126.000.020.010.020.00-17831772.66%
AAPL211029P001270002021-10-27 1:06PM EDT127.000.010.010.02-0.01-50.00%261269.53%
AAPL211029P001280002021-10-27 11:54AM EDT128.000.020.010.020.00-601,94166.41%
AAPL211029P001290002021-10-27 2:39PM EDT129.000.010.010.02-0.01-50.00%801,31063.28%
AAPL211029P001300002021-10-27 3:00PM EDT130.000.020.010.02-0.01-33.33%3187,27160.16%
AAPL211029P001310002021-10-27 3:10PM EDT131.000.020.020.030.00-7768560.94%
AAPL211029P001320002021-10-27 2:45PM EDT132.000.030.020.030.00-411,59657.81%
AAPL211029P001330002021-10-27 1:50PM EDT133.000.030.020.030.00-1211,12354.69%
AAPL211029P001340002021-10-27 3:09PM EDT134.000.030.030.04-0.02-40.00%721,76853.91%
AAPL211029P001350002021-10-27 2:51PM EDT135.000.040.030.040.00-7294,04950.78%
AAPL211029P001360002021-10-27 2:51PM EDT136.000.050.040.05-0.01-16.67%4662,05150.00%
AAPL211029P001370002021-10-27 3:12PM EDT137.000.060.050.06-0.01-14.29%1772,18847.85%
AAPL211029P001380002021-10-27 3:17PM EDT138.000.070.070.08-0.01-12.50%6574,72546.68%
AAPL211029P001390002021-10-27 3:11PM EDT139.000.090.090.09-0.01-10.00%6434,35543.95%
AAPL211029P001400002021-10-27 3:14PM EDT140.000.120.120.13-0.03-20.00%5,10710,05943.26%
AAPL211029P001410002021-10-27 3:14PM EDT141.000.160.150.17-0.03-15.79%2,0724,52641.80%
AAPL211029P001420002021-10-27 3:15PM EDT142.000.240.230.24-0.01-4.00%2,81310,48941.02%
AAPL211029P001430002021-10-27 3:15PM EDT143.000.340.330.34-0.01-2.86%3,5098,37340.43%
AAPL211029P001440002021-10-27 3:17PM EDT144.000.460.470.48-0.04-8.00%3,3566,58440.09%
AAPL211029P001450002021-10-27 3:18PM EDT145.000.680.670.68+0.01+1.49%8,82721,28640.09%
AAPL211029P001460002021-10-27 3:16PM EDT146.000.960.940.96+0.04+4.35%4,4366,86240.58%
AAPL211029P001470002021-10-27 3:15PM EDT147.001.331.301.32+0.13+10.83%5,8487,49541.36%
AAPL211029P001480002021-10-27 3:17PM EDT148.001.701.701.71+0.09+5.59%9,41515,16141.26%
AAPL211029P001490002021-10-27 3:17PM EDT149.002.142.172.19+0.08+3.88%13,80112,92241.55%
AAPL211029P001500002021-10-27 3:17PM EDT150.002.712.722.74+0.14+5.45%7,40414,16441.80%
AAPL211029P001525002021-10-27 3:16PM EDT152.504.354.254.35+0.60+16.00%1,0101,52941.31%
AAPL211029P001550002021-10-27 3:16PM EDT155.006.356.306.35+0.36+6.01%8993,05641.55%
AAPL211029P001575002021-10-27 3:16PM EDT157.508.558.558.65+0.55+6.88%6920544.63%
AAPL211029P001600002021-10-27 2:50PM EDT160.0010.4811.0011.10-0.08-0.76%484,28251.17%
AAPL211029P001625002021-10-27 9:40AM EDT162.5013.7513.4013.55+0.70+5.36%207556.25%
AAPL211029P001650002021-10-27 11:29AM EDT165.0015.7015.9016.00+0.40+2.61%3918053.52%
AAPL211029P001675002021-10-26 10:17AM EDT167.5018.0018.3518.450.00-353660.16%
AAPL211029P001700002021-10-26 3:54PM EDT170.0020.4520.9021.100.00-6373.83%
AAPL211029P001725002021-10-22 9:44AM EDT172.5022.5523.4023.500.00-1172.66%
AAPL211029P001750002021-10-21 2:55PM EDT175.0025.9325.8025.950.00-16878.91%
AAPL211029P001800002021-10-27 2:22PM EDT180.0030.3030.9031.00-1.20-3.81%2190.63%
AAPL211029P001850002021-10-26 1:11PM EDT185.0035.6535.9036.000.00-2823101.56%
AAPL211029P001900002021-10-21 12:01PM EDT190.0040.6540.8541.000.00-60103.91%
AAPL211029P001950002021-10-26 10:12AM EDT195.0045.7545.8546.000.00-124114.06%
AAPL211029P002000002021-10-22 11:28AM EDT200.0051.5550.9050.950.00-511123.44%
Advertisement
Advertisement