Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.42+3.43 (+2.83%)
As of 12:12PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001050002021-02-26 9:38AM EST2021-02-2618.4219.2519.40+0.45+2.50%2340.00%
AAPL210305C001050002021-02-26 9:38AM EST2021-03-0517.3419.2519.45+0.17+0.99%75049.61%
AAPL210312C001050002021-02-26 9:43AM EST2021-03-1218.6019.5019.65+1.25+7.20%10118950.20%
AAPL210319C001050002021-02-25 3:42PM EST2021-03-1916.9019.6019.750.00-1151,81044.68%
AAPL210326C001050002021-02-25 3:46PM EST2021-03-2617.9519.8020.000.00-617144.43%
AAPL210401C001050002021-02-26 9:39AM EST2021-04-0119.4520.0020.25+1.60+8.96%26444.53%
AAPL210416C001050002021-02-26 11:36AM EST2021-04-1620.7020.4520.65+2.70+15.00%121,05241.92%
AAPL210521C001050002021-02-25 2:34PM EST2021-05-2121.6021.8522.05+2.32+12.03%1821042.19%
AAPL210618C001050002021-02-25 3:36PM EST2021-06-1821.5022.4522.80+0.97+4.72%24,85740.65%
AAPL210716C001050002021-02-26 9:32AM EST2021-07-1623.3023.3023.50+2.05+9.65%1484539.61%
AAPL210917C001050002021-02-26 9:51AM EST2021-09-1723.9024.8025.05+0.95+4.14%44,58038.55%
AAPL211015C001050002021-02-25 1:43PM EST2021-10-1524.2025.3525.650.00-312038.11%
AAPL220121C001050002021-02-26 9:43AM EST2022-01-2127.5727.4027.70+1.42+5.43%20610,31337.43%
AAPL220617C001050002021-02-25 11:51AM EST2022-06-1730.0029.9530.25+1.67+5.89%33,74036.62%
AAPL220916C001050002021-02-25 3:55PM EST2022-09-1629.6031.4531.800.00-122,13136.56%
AAPL230120C001050002021-02-25 3:02PM EST2023-01-2031.5833.3533.800.00-1481,38636.56%
AAPL230317C001050002021-02-25 3:49PM EST2023-03-1734.8034.4535.05+2.19+6.72%151,16937.26%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001050002021-02-26 10:37AM EST2021-02-260.010.000.01-0.03-75.00%343,409115.63%
AAPL210305P001050002021-02-26 11:34AM EST2021-03-050.140.150.16-0.22-61.11%5292,93763.77%
AAPL210312P001050002021-02-26 11:47AM EST2021-03-120.360.350.36-0.29-44.62%1112,54654.98%
AAPL210319P001050002021-02-26 11:54AM EST2021-03-190.600.580.59-0.33-35.48%32814,00751.17%
AAPL210326P001050002021-02-26 10:54AM EST2021-03-260.870.760.79-0.29-25.00%8598948.27%
AAPL210401P001050002021-02-26 11:53AM EST2021-04-010.950.920.94-0.33-25.78%701,04946.17%
AAPL210416P001050002021-02-26 11:54AM EST2021-04-161.341.341.36-0.45-25.14%1479,28543.31%
AAPL210521P001050002021-02-26 11:15AM EST2021-05-212.742.582.61-0.51-15.69%412,83342.08%
AAPL210618P001050002021-02-26 11:34AM EST2021-06-183.353.303.40-0.80-19.28%7716,57040.77%
AAPL210716P001050002021-02-26 11:36AM EST2021-07-164.003.954.05-0.85-17.53%1503,86939.50%
AAPL210917P001050002021-02-26 10:02AM EST2021-09-175.865.555.75-0.46-7.28%1,70812,92638.99%
AAPL211015P001050002021-02-26 9:30AM EST2021-10-156.506.156.25-0.45-6.47%122,03538.20%
AAPL220121P001050002021-02-25 2:52PM EST2022-01-218.508.208.30-0.32-3.63%13012,10737.51%
AAPL220617P001050002021-02-25 12:40PM EST2022-06-1711.5010.7510.900.00-11,47636.80%
AAPL220916P001050002021-02-25 3:48PM EST2022-09-1613.1512.1012.300.00-1,4794,06136.44%
AAPL230120P001050002021-02-26 10:34AM EST2023-01-2014.3013.4513.75-0.05-0.35%56,84535.50%
AAPL230317P001050002021-02-26 11:50AM EST2023-03-1714.2014.1514.55-1.00-6.58%3077735.49%