Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.41+2.42 (+2.00%)
As of 11:12AM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001000002021-02-26 10:43AM EST2021-02-2623.0023.7023.85+1.12+5.12%19434259.38%
AAPL210305C001000002021-02-26 9:30AM EST2021-03-0522.1023.7523.90+0.75+3.51%1925594.14%
AAPL210312C001000002021-02-26 10:39AM EST2021-03-1223.3024.0024.20+1.40+6.39%414577.15%
AAPL210319C001000002021-02-26 10:45AM EST2021-03-1923.7024.1024.25+1.65+7.48%485,78465.38%
AAPL210326C001000002021-02-25 3:08PM EST2021-03-2622.1024.6024.750.00-4310065.38%
AAPL210401C001000002021-02-25 1:06PM EST2021-04-0123.9524.5024.80+1.21+5.32%13859.18%
AAPL210416C001000002021-02-26 10:36AM EST2021-04-1622.8524.7024.90+0.30+1.33%203,83551.25%
AAPL210521C001000002021-02-26 10:45AM EST2021-05-2125.3525.6025.80+1.42+5.93%1,54864347.12%
AAPL210618C001000002021-02-26 10:06AM EST2021-06-1824.8026.3026.60+0.70+2.90%1,96011,87345.65%
AAPL210716C001000002021-02-25 3:53PM EST2021-07-1625.5526.9027.15+0.90+3.65%31,98443.64%
AAPL210917C001000002021-02-26 9:41AM EST2021-09-1728.0028.3528.55+1.19+4.44%167,10741.82%
AAPL211015C001000002021-02-25 3:39PM EST2021-10-1526.8228.6528.900.00-12710,33040.46%
AAPL220121C001000002021-02-26 10:49AM EST2022-01-2130.4230.7531.00+1.67+5.81%21186,05739.98%
AAPL220617C001000002021-02-26 9:58AM EST2022-06-1731.5033.0033.20+0.09+0.29%2920,45238.31%
AAPL220916C001000002021-02-26 10:11AM EST2022-09-1632.6334.2534.70+0.22+0.68%66,44738.20%
AAPL230120C001000002021-02-26 10:45AM EST2023-01-2035.9536.0536.40+1.55+4.51%4012,09437.70%
AAPL230317C001000002021-02-26 9:56AM EST2023-03-1736.0036.8537.65+0.55+1.55%1284,23338.46%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001000002021-02-26 10:46AM EST2021-02-260.010.000.010.00-163,940137.50%
AAPL210305P001000002021-02-26 10:28AM EST2021-03-050.170.100.11-0.07-29.17%6522,77871.68%
AAPL210312P001000002021-02-26 10:52AM EST2021-03-120.300.290.30-0.15-33.33%2272,36262.99%
AAPL210319P001000002021-02-26 10:56AM EST2021-03-190.470.470.48-0.16-25.40%56122,98457.62%
AAPL210326P001000002021-02-26 10:31AM EST2021-03-260.780.570.60+0.01+1.30%461,32652.69%
AAPL210401P001000002021-02-25 3:41PM EST2021-04-010.820.690.72-0.19-18.81%1676050.24%
AAPL210416P001000002021-02-26 10:56AM EST2021-04-160.990.981.01-0.25-20.16%61210,17746.31%
AAPL210521P001000002021-02-26 10:51AM EST2021-05-212.001.951.99-0.30-13.04%5723,00943.95%
AAPL210618P001000002021-02-26 10:33AM EST2021-06-182.932.562.61-0.01-0.34%13152,34942.07%
AAPL210716P001000002021-02-26 9:50AM EST2021-07-163.203.103.20-0.41-11.36%2243,14040.78%
AAPL210917P001000002021-02-26 10:01AM EST2021-09-174.954.504.60-0.05-1.00%13645,45339.63%
AAPL211015P001000002021-02-25 3:44PM EST2021-10-155.604.955.100.00-5862,03838.98%
AAPL220121P001000002021-02-26 10:10AM EST2022-01-217.306.756.90-0.10-1.35%2,97926,29137.96%
AAPL220617P001000002021-02-25 3:43PM EST2022-06-179.909.109.250.00-1,06910,57437.05%
AAPL220916P001000002021-02-25 1:51PM EST2022-09-1611.0910.2010.450.00-2,0818,07536.44%
AAPL230120P001000002021-02-26 10:21AM EST2023-01-2012.1011.6011.85-0.35-2.81%4115,06835.57%
AAPL230317P001000002021-02-26 9:51AM EST2023-03-1712.6212.3012.65-0.48-3.66%23,45835.64%