Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.35-0.51 (-0.41%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C000700002021-02-24 1:05PM EST70.0053.980.000.000.00-1500.00%
AAPL210226C000750002021-02-19 1:37PM EST75.0054.150.000.000.00-100.00%
AAPL210226C000800002021-02-23 12:14PM EST80.0043.800.000.000.00-100.00%
AAPL210226C000850002021-02-09 10:41AM EST85.0052.850.000.000.00-1900.00%
AAPL210226C000900002021-02-24 3:52PM EST90.0035.130.000.000.00-2300.00%
AAPL210226C000950002021-02-19 10:10AM EST95.0029.150.000.000.00-200.00%
AAPL210226C001000002021-02-24 3:57PM EST100.0025.550.000.000.00-9000.00%
AAPL210226C001010002021-02-24 11:06AM EST101.0023.100.000.000.00-3000.00%
AAPL210226C001020002021-02-23 10:31AM EST102.0023.280.000.000.00-3600.00%
AAPL210226C001030002021-02-23 2:54PM EST103.0022.270.000.000.00-100.00%
AAPL210226C001040002021-02-23 1:52PM EST104.0019.950.000.000.00-2000.00%
AAPL210226C001050002021-02-24 1:10PM EST105.0019.260.000.000.00-2400.00%
AAPL210226C001060002021-02-23 2:55PM EST106.0019.300.000.000.00-6600.00%
AAPL210226C001070002021-02-18 3:43PM EST107.0014.610.000.000.00-2700.00%
AAPL210226C001080002021-02-23 2:29PM EST108.0016.400.000.000.00-100.00%
AAPL210226C001090002021-02-19 1:13PM EST109.0014.850.000.000.00-100.00%
AAPL210226C001100002021-02-24 3:59PM EST110.0015.500.000.000.00-42300.00%
AAPL210226C001110002021-02-24 9:37AM EST111.0012.600.000.000.00-200.00%
AAPL210226C001120002021-02-24 3:04PM EST112.0012.500.000.000.00-1400.00%
AAPL210226C001130002021-02-24 2:05PM EST113.0011.610.000.000.00-900.00%
AAPL210226C001140002021-02-24 2:00PM EST114.0011.000.000.000.00-4300.00%
AAPL210226C001150002021-02-24 1:35PM EST115.0010.250.000.000.00-84600.00%
AAPL210226C001160002021-02-24 2:15PM EST116.008.550.000.000.00-4600.00%
AAPL210226C001170002021-02-24 3:27PM EST117.007.850.000.000.00-12400.00%
AAPL210226C001180002021-02-24 3:25PM EST118.007.100.000.000.00-66300.00%
AAPL210226C001190002021-02-24 3:55PM EST119.006.550.000.000.00-1,10700.00%
AAPL210226C001200002021-02-24 3:59PM EST120.005.650.000.000.00-5,21100.00%
AAPL210226C001210002021-02-24 3:59PM EST121.004.700.000.000.00-3,15100.00%
AAPL210226C001220002021-02-24 3:59PM EST122.003.830.000.000.00-5,57400.00%
AAPL210226C001230002021-02-24 3:59PM EST123.002.960.000.000.00-14,90800.00%
AAPL210226C001240002021-02-24 3:59PM EST124.002.140.000.000.00-43,82500.00%
AAPL210226C001250002021-02-24 3:59PM EST125.001.520.000.000.00-85,01800.00%
AAPL210226C001260002021-02-24 3:59PM EST126.000.950.000.000.00-47,68701.56%
AAPL210226C001270002021-02-24 3:59PM EST127.000.580.000.000.00-29,11306.25%
AAPL210226C001280002021-02-24 3:59PM EST128.000.310.000.000.00-30,09806.25%
AAPL210226C001290002021-02-24 3:59PM EST129.000.180.000.000.00-28,811012.50%
AAPL210226C001300002021-02-24 3:59PM EST130.000.110.000.000.00-74,208012.50%
AAPL210226C001310002021-02-24 3:59PM EST131.000.090.000.000.00-15,496012.50%
AAPL210226C001320002021-02-24 3:59PM EST132.000.050.000.000.00-20,090012.50%
AAPL210226C001330002021-02-24 3:59PM EST133.000.050.000.000.00-10,558025.00%
AAPL210226C001340002021-02-24 3:58PM EST134.000.050.000.000.00-4,786025.00%
AAPL210226C001350002021-02-24 3:58PM EST135.000.040.000.000.00-10,212025.00%
AAPL210226C001360002021-02-24 3:56PM EST136.000.030.000.000.00-3,566025.00%
AAPL210226C001370002021-02-24 3:54PM EST137.000.030.000.000.00-1,815025.00%
AAPL210226C001380002021-02-24 3:58PM EST138.000.020.000.000.00-2,438025.00%
AAPL210226C001390002021-02-24 3:56PM EST139.000.020.000.000.00-1,417025.00%
AAPL210226C001400002021-02-24 3:57PM EST140.000.020.000.000.00-6,373025.00%
AAPL210226C001410002021-02-24 3:24PM EST141.000.020.000.000.00-911050.00%
AAPL210226C001420002021-02-24 3:47PM EST142.000.020.000.000.00-913050.00%
AAPL210226C001430002021-02-24 3:27PM EST143.000.010.000.000.00-271050.00%
AAPL210226C001440002021-02-24 3:06PM EST144.000.010.000.000.00-896050.00%
AAPL210226C001450002021-02-24 3:36PM EST145.000.010.000.000.00-1,013050.00%
AAPL210226C001460002021-02-24 3:22PM EST146.000.010.000.000.00-21050.00%
AAPL210226C001470002021-02-24 3:43PM EST147.000.010.000.000.00-76050.00%
AAPL210226C001480002021-02-24 3:52PM EST148.000.010.000.000.00-50050.00%
AAPL210226C001490002021-02-24 3:16PM EST149.000.010.000.000.00-17050.00%
AAPL210226C001500002021-02-24 3:37PM EST150.000.010.000.000.00-74050.00%
AAPL210226C001525002021-02-24 2:01PM EST152.500.010.000.000.00-6050.00%
AAPL210226C001550002021-02-24 3:30PM EST155.000.010.000.000.00-119050.00%
AAPL210226C001575002021-02-22 3:32PM EST157.500.010.000.000.00-5050.00%
AAPL210226C001600002021-02-24 2:54PM EST160.000.010.000.000.00-11050.00%
AAPL210226C001625002021-02-22 9:35AM EST162.500.010.000.000.00-7050.00%
AAPL210226C001650002021-02-23 2:22PM EST165.000.010.000.000.00-17050.00%
AAPL210226C001675002021-02-22 9:34AM EST167.500.010.000.000.00-115050.00%
AAPL210226C001700002021-02-22 2:38PM EST170.000.010.000.000.00-103050.00%
AAPL210226C001750002021-02-22 1:22PM EST175.000.010.000.000.00-1050.00%
AAPL210226C001800002021-02-19 2:52PM EST180.000.010.000.000.00-31050.00%
AAPL210226C001850002021-02-18 11:57AM EST185.000.010.000.000.00-5050.00%
AAPL210226C001900002021-02-19 11:03AM EST190.000.010.000.000.00-1050.00%
AAPL210226C001950002021-02-22 1:56PM EST195.000.010.000.000.00-5050.00%
AAPL210226C002000002021-02-24 3:04PM EST200.000.010.000.000.00-4050.00%
AAPL210226C002050002021-02-22 3:27PM EST205.000.010.000.000.00-32050.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P000700002021-02-05 2:53PM EST70.000.010.000.000.00-1050.00%
AAPL210226P000750002021-02-23 12:10PM EST75.000.010.000.000.00-38050.00%
AAPL210226P000800002021-02-23 11:53AM EST80.000.010.000.000.00-368050.00%
AAPL210226P000850002021-02-23 12:57PM EST85.000.010.000.000.00-150050.00%
AAPL210226P000900002021-02-23 3:32PM EST90.000.010.000.000.00-9050.00%
AAPL210226P000950002021-02-24 10:20AM EST95.000.010.000.000.00-165050.00%
AAPL210226P001000002021-02-24 11:54AM EST100.000.010.000.000.00-161050.00%
AAPL210226P001010002021-02-24 11:01AM EST101.000.010.000.000.00-431050.00%
AAPL210226P001020002021-02-24 2:34PM EST102.000.010.000.000.00-181050.00%
AAPL210226P001030002021-02-24 11:57AM EST103.000.010.000.000.00-47050.00%
AAPL210226P001040002021-02-24 11:50AM EST104.000.010.000.000.00-84050.00%
AAPL210226P001050002021-02-24 3:53PM EST105.000.010.000.000.00-284050.00%
AAPL210226P001060002021-02-24 1:33PM EST106.000.020.000.000.00-1,575050.00%
AAPL210226P001070002021-02-24 1:59PM EST107.000.010.000.000.00-373050.00%
AAPL210226P001080002021-02-24 3:59PM EST108.000.020.000.000.00-1,001050.00%
AAPL210226P001090002021-02-24 3:59PM EST109.000.020.000.000.00-450050.00%
AAPL210226P001100002021-02-24 3:47PM EST110.000.030.000.000.00-951050.00%
AAPL210226P001110002021-02-24 3:19PM EST111.000.040.000.000.00-308050.00%
AAPL210226P001120002021-02-24 3:54PM EST112.000.030.000.000.00-603025.00%
AAPL210226P001130002021-02-24 3:57PM EST113.000.040.000.000.00-1,522025.00%
AAPL210226P001140002021-02-24 3:58PM EST114.000.050.000.000.00-649025.00%
AAPL210226P001150002021-02-24 3:43PM EST115.000.070.000.000.00-2,169025.00%
AAPL210226P001160002021-02-24 3:52PM EST116.000.090.000.000.00-1,876025.00%
AAPL210226P001170002021-02-24 3:56PM EST117.000.100.000.000.00-9,302025.00%
AAPL210226P001180002021-02-24 3:59PM EST118.000.130.000.000.00-3,918025.00%
AAPL210226P001190002021-02-24 3:58PM EST119.000.150.000.000.00-10,921012.50%
AAPL210226P001200002021-02-24 3:59PM EST120.000.200.000.000.00-18,798012.50%
AAPL210226P001210002021-02-24 3:59PM EST121.000.250.000.000.00-11,514012.50%
AAPL210226P001220002021-02-24 3:59PM EST122.000.350.000.000.00-18,716012.50%
AAPL210226P001230002021-02-24 3:59PM EST123.000.480.000.000.00-18,18806.25%
AAPL210226P001240002021-02-24 3:59PM EST124.000.700.000.000.00-17,36303.13%
AAPL210226P001250002021-02-24 3:59PM EST125.001.110.000.000.00-11,04801.56%
AAPL210226P001260002021-02-24 3:59PM EST126.001.600.000.000.00-2,78700.00%
AAPL210226P001270002021-02-24 3:59PM EST127.002.250.000.000.00-2,51200.00%
AAPL210226P001280002021-02-24 3:57PM EST128.002.900.000.000.00-1,91200.00%
AAPL210226P001290002021-02-24 3:54PM EST129.004.010.000.000.00-1,28800.00%
AAPL210226P001300002021-02-24 3:58PM EST130.004.710.000.000.00-2,94600.00%
AAPL210226P001310002021-02-24 3:26PM EST131.005.740.000.000.00-93000.00%
AAPL210226P001320002021-02-24 3:57PM EST132.006.510.000.000.00-51500.00%
AAPL210226P001330002021-02-24 3:46PM EST133.007.640.000.000.00-39100.00%
AAPL210226P001340002021-02-24 3:54PM EST134.008.900.000.000.00-27700.00%
AAPL210226P001350002021-02-24 3:55PM EST135.009.710.000.000.00-51000.00%
AAPL210226P001360002021-02-24 3:37PM EST136.0010.900.000.000.00-12300.00%
AAPL210226P001370002021-02-24 3:58PM EST137.0011.510.000.000.00-11500.00%
AAPL210226P001380002021-02-24 3:35PM EST138.0012.930.000.000.00-7400.00%
AAPL210226P001390002021-02-24 3:59PM EST139.0013.610.000.000.00-3300.00%
AAPL210226P001400002021-02-24 3:49PM EST140.0015.000.000.000.00-3900.00%
AAPL210226P001410002021-02-24 1:05PM EST141.0017.020.000.000.00-800.00%
AAPL210226P001420002021-02-24 2:52PM EST142.0017.020.000.000.00-6000.00%
AAPL210226P001430002021-02-24 3:52PM EST143.0017.870.000.000.00-1200.00%
AAPL210226P001440002021-02-24 3:54PM EST144.0018.870.000.000.00-500.00%
AAPL210226P001450002021-02-24 12:21PM EST145.0020.020.000.000.00-900.00%
AAPL210226P001460002021-02-24 3:56PM EST146.0020.610.000.000.00-300.00%
AAPL210226P001470002021-02-22 1:18PM EST147.0019.890.000.000.00-200.00%
AAPL210226P001480002021-02-24 2:54PM EST148.0023.450.000.000.00-300.00%
AAPL210226P001490002021-02-18 9:40AM EST149.0020.020.000.000.00-100.00%
AAPL210226P001500002021-02-24 12:29PM EST150.0025.000.000.000.00-15100.00%
AAPL210226P001525002021-02-18 11:40AM EST152.5024.100.000.000.00-300.00%
AAPL210226P001550002021-02-23 12:14PM EST155.0031.890.000.000.00-500.00%
AAPL210226P001575002021-02-05 2:32PM EST157.5021.110.000.000.00-200.00%
AAPL210226P001600002021-02-23 9:30AM EST160.0037.680.000.000.00-400.00%
AAPL210226P001625002021-02-03 9:46AM EST162.5028.100.000.000.00--00.00%
AAPL210226P001650002021-02-08 12:35PM EST165.0028.800.000.000.00-200.00%
AAPL210226P001675002021-02-23 1:38PM EST167.5043.400.000.000.00-1600.00%
AAPL210226P001700002021-02-18 10:34AM EST170.0048.270.000.000.00-900.00%
AAPL210226P001750002021-02-18 10:34AM EST175.0046.800.000.000.00-800.00%
AAPL210226P001800002021-02-23 2:55PM EST180.0054.700.000.000.00-100.00%
AAPL210226P001850002021-02-02 11:00AM EST185.0064.850.000.000.00-100.00%
AAPL210226P001900002021-01-27 3:47PM EST190.0049.250.000.000.00-200.00%
AAPL210226P001950002021-02-01 10:45AM EST195.0070.100.000.000.00-200.00%
AAPL210226P002000002021-02-05 10:27AM EST200.0080.200.000.000.00-100.00%
AAPL210226P002050002021-02-05 3:21PM EST205.0079.650.000.000.00-600.00%