Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.21+3.22 (+2.66%)
As of 11:43AM EST. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001100002021-02-26 10:00AM EST2021-02-2612.0013.3013.45+0.40+3.45%271,2510.00%
AAPL210305C001100002021-02-26 11:03AM EST2021-03-0514.3413.6013.75+2.18+17.93%514530.00%
AAPL210312C001100002021-02-26 9:39AM EST2021-03-1214.2414.1014.20+2.04+16.72%12320426.95%
AAPL210319C001100002021-02-26 10:45AM EST2021-03-1914.3914.4514.60+1.64+12.86%1045,97336.57%
AAPL210326C001100002021-02-26 9:44AM EST2021-03-2614.6014.7014.90+1.60+12.31%3225136.87%
AAPL210401C001100002021-02-25 1:02PM EST2021-04-0113.8514.9515.20+0.85+6.54%27937.38%
AAPL210416C001100002021-02-26 10:55AM EST2021-04-1616.0015.6515.85+1.60+11.11%543,05037.24%
AAPL210521C001100002021-02-26 10:29AM EST2021-05-2116.2017.2017.40+0.52+3.32%3980337.81%
AAPL210618C001100002021-02-26 10:42AM EST2021-06-1818.2518.1018.30+1.71+10.34%6110,55137.02%
AAPL210716C001100002021-02-26 11:19AM EST2021-07-1618.9518.8519.05+1.35+7.67%2191,34436.19%
AAPL210917C001100002021-02-26 11:18AM EST2021-09-1720.8520.8021.05+0.91+4.56%86,24336.60%
AAPL211015C001100002021-02-25 1:48PM EST2021-10-1521.9521.5521.80+0.95+4.52%456836.55%
AAPL220121C001100002021-02-26 11:12AM EST2022-01-2124.0023.8024.05+1.40+6.19%1619,25236.18%
AAPL220617C001100002021-02-26 10:26AM EST2022-06-1726.4026.6526.90+0.93+3.65%1611,67135.82%
AAPL220916C001100002021-02-26 11:06AM EST2022-09-1628.8528.2528.45+2.15+8.05%22,21135.66%
AAPL230120C001100002021-02-26 10:48AM EST2023-01-2030.6029.9530.40+1.40+4.79%384,06135.48%
AAPL230317C001100002021-02-26 9:43AM EST2023-03-1731.5931.3031.95+1.19+3.91%112,30636.60%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001100002021-02-26 11:11AM EST2021-02-260.010.000.01-0.05-83.33%1,6703,67784.38%
AAPL210305P001100002021-02-26 11:22AM EST2021-03-050.310.310.33-0.29-48.33%1,0945,08156.45%
AAPL210312P001100002021-02-26 11:23AM EST2021-03-120.680.660.67-0.38-35.85%1,1044,20450.00%
AAPL210319P001100002021-02-26 11:24AM EST2021-03-191.051.041.06-0.46-30.46%2,47039,36047.61%
AAPL210326P001100002021-02-26 11:22AM EST2021-03-261.351.311.34-0.38-21.97%2041,91944.97%
AAPL210401P001100002021-02-26 10:39AM EST2021-04-011.551.551.60-0.79-33.76%182,14343.70%
AAPL210416P001100002021-02-26 11:21AM EST2021-04-162.222.192.22-0.54-19.57%1,50317,81141.69%
AAPL210521P001100002021-02-26 11:15AM EST2021-05-213.853.853.95-0.67-14.82%1,3168,51841.75%
AAPL210618P001100002021-02-26 10:40AM EST2021-06-184.704.804.90-0.54-10.31%7725,47840.54%
AAPL210716P001100002021-02-26 11:19AM EST2021-07-165.705.605.70-0.58-9.24%2025,99839.47%
AAPL210917P001100002021-02-26 10:52AM EST2021-09-177.537.557.70-0.67-8.17%1123,22039.22%
AAPL211015P001100002021-02-25 3:58PM EST2021-10-158.808.158.300.00-6,6906,92738.56%
AAPL220121P001100002021-02-25 3:49PM EST2022-01-2110.4710.3010.45-0.38-3.50%1033,79437.59%
AAPL220617P001100002021-02-26 11:17AM EST2022-06-1713.2513.1013.30-0.71-5.09%7495,73436.99%
AAPL220916P001100002021-02-25 2:56PM EST2022-09-1615.1014.5514.750.00-4133,88336.55%
AAPL230120P001100002021-02-25 2:53PM EST2023-01-2016.9016.0516.350.00-41415,77335.72%
AAPL230317P001100002021-02-25 11:17AM EST2023-03-1716.8016.8517.250.00-101,51135.79%