Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.45+2.46 (+2.03%)
As of 10:49AM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001150002021-02-26 10:33AM EST2021-02-266.856.656.80+0.25+3.79%721,7370.00%
AAPL210305C001150002021-02-26 10:32AM EST2021-03-057.757.707.80+0.45+6.16%1738610.00%
AAPL210312C001150002021-02-26 10:12AM EST2021-03-128.558.308.45+0.50+6.21%1140816.99%
AAPL210319C001150002021-02-26 10:16AM EST2021-03-199.209.159.25+0.55+6.36%9211,15530.54%
AAPL210326C001150002021-02-25 3:47PM EST2021-03-269.709.559.750.00-2411832.01%
AAPL210401C001150002021-02-26 9:39AM EST2021-04-0110.959.8510.05+0.93+9.28%114531.84%
AAPL210416C001150002021-02-26 10:33AM EST2021-04-1610.9510.8510.95+0.55+5.29%2368,44432.94%
AAPL210521C001150002021-02-26 10:22AM EST2021-05-2113.3312.8513.05+0.58+4.55%7466435.60%
AAPL210618C001150002021-02-26 9:52AM EST2021-06-1814.4013.9014.05+0.45+3.23%16412,05734.96%
AAPL210716C001150002021-02-26 10:04AM EST2021-07-1615.2014.9515.10+0.77+5.34%131,46735.09%
AAPL210917C001150002021-02-26 10:21AM EST2021-09-1717.5316.9517.15+0.93+5.60%228,17135.24%
AAPL211015C001150002021-02-26 10:12AM EST2021-10-1517.7517.6517.90-0.07-0.39%110335.11%
AAPL220121C001150002021-02-26 9:59AM EST2022-01-2120.6020.1520.40+0.50+2.49%89,75635.18%
AAPL220617C001150002021-02-25 3:46PM EST2022-06-1722.8023.0523.400.00-1886,39234.98%
AAPL220916C001150002021-02-25 3:26PM EST2022-09-1624.8024.8025.150.00-203,00335.11%
AAPL230120C001150002021-02-25 3:59PM EST2023-01-2026.7026.8027.200.00-905,16635.02%
AAPL230317C001150002021-02-26 9:36AM EST2023-03-1728.7528.2528.65+0.49+1.73%251,35835.90%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001150002021-02-26 10:29AM EST2021-02-260.100.090.10-0.09-47.37%1,9066,45680.08%
AAPL210305P001150002021-02-26 10:30AM EST2021-03-051.000.981.00-0.22-18.03%1,5559,95654.10%
AAPL210312P001150002021-02-26 10:29AM EST2021-03-121.661.671.70-0.24-12.63%2142,56049.56%
AAPL210319P001150002021-02-26 10:27AM EST2021-03-192.122.342.37-0.39-15.54%1,41445,63448.02%
AAPL210326P001150002021-02-26 10:05AM EST2021-03-262.602.782.83-0.40-13.33%682,48145.89%
AAPL210401P001150002021-02-26 10:17AM EST2021-04-013.013.153.25-0.29-8.79%732,18845.06%
AAPL210416P001150002021-02-26 10:18AM EST2021-04-163.734.004.10-0.42-10.12%20538,85443.12%
AAPL210521P001150002021-02-26 10:29AM EST2021-05-216.056.106.20-0.18-2.89%1465,00442.98%
AAPL210618P001150002021-02-26 9:40AM EST2021-06-187.077.107.20-0.23-3.15%33019,79541.29%
AAPL210716P001150002021-02-26 10:02AM EST2021-07-168.068.058.15+0.06+0.75%31514,47140.35%
AAPL210917P001150002021-02-25 3:56PM EST2021-09-179.6410.1010.30-0.61-5.95%10016,75339.86%
AAPL211015P001150002021-02-26 9:35AM EST2021-10-1510.5010.8511.00-0.75-6.67%3214,42939.30%
AAPL220121P001150002021-02-26 10:16AM EST2022-01-2113.3013.3013.50-0.10-0.75%818,22138.69%
AAPL220617P001150002021-02-25 2:11PM EST2022-06-1715.8216.2016.400.00-164,43537.72%
AAPL220916P001150002021-02-25 3:31PM EST2022-09-1618.0317.6517.950.00-1201,79437.28%
AAPL230120P001150002021-02-25 3:06PM EST2023-01-2019.6019.3019.600.00-149,84736.35%
AAPL230317P001150002021-02-26 9:39AM EST2023-03-1719.4020.1020.55+0.30+1.57%71,61236.43%