Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.13+3.14 (+2.60%)
As of 11:49AM EST. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001200002021-02-26 11:31AM EST2021-02-264.004.104.25+2.00+100.00%4,33811,01947.46%
AAPL210305C001200002021-02-26 11:16AM EST2021-03-054.805.305.40+1.05+28.00%3,0253,97739.89%
AAPL210312C001200002021-02-26 11:33AM EST2021-03-126.256.206.25+1.45+30.21%5491,23138.87%
AAPL210319C001200002021-02-26 11:32AM EST2021-03-196.856.907.00+1.45+26.85%1,76197,21438.87%
AAPL210326C001200002021-02-26 11:28AM EST2021-03-267.107.507.60+1.10+18.33%7751,77838.48%
AAPL210401C001200002021-02-26 10:56AM EST2021-04-018.007.958.10+1.56+24.22%10596738.50%
AAPL210416C001200002021-02-26 11:32AM EST2021-04-168.858.808.90+1.48+20.08%1,91210,60336.82%
AAPL210521C001200002021-02-26 11:33AM EST2021-05-2111.2011.1511.25+1.70+17.89%1,13020,36538.50%
AAPL210618C001200002021-02-26 11:26AM EST2021-06-1811.9312.3512.45+1.23+11.50%39733,98937.90%
AAPL210716C001200002021-02-26 11:23AM EST2021-07-1612.9013.4013.55+1.10+9.32%5833,31637.63%
AAPL210917C001200002021-02-26 10:58AM EST2021-09-1715.7015.6515.80+1.73+12.38%7914,63337.57%
AAPL211015C001200002021-02-26 11:04AM EST2021-10-1516.0016.3516.50+1.18+7.96%10010,33737.07%
AAPL220121C001200002021-02-26 11:25AM EST2022-01-2118.6519.0019.20+1.28+7.37%87222,49437.02%
AAPL220617C001200002021-02-26 11:07AM EST2022-06-1722.1522.2022.35+1.40+6.75%14612,27636.57%
AAPL220916C001200002021-02-26 10:09AM EST2022-09-1624.0023.7024.00+1.50+6.67%32,55736.30%
AAPL230120C001200002021-02-26 11:29AM EST2023-01-2025.8025.7026.15+0.95+3.82%31913,79636.14%
AAPL230317C001200002021-02-26 11:23AM EST2023-03-1727.0027.3027.90+0.47+1.77%3096,58337.37%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001200002021-02-26 11:32AM EST2021-02-260.090.090.10-0.89-90.82%22,38018,25745.31%
AAPL210305P001200002021-02-26 11:32AM EST2021-03-051.241.211.22-1.43-53.56%7,9748,00639.06%
AAPL210312P001200002021-02-26 11:27AM EST2021-03-122.302.142.16-1.27-35.57%4,2488,00139.33%
AAPL210319P001200002021-02-26 11:33AM EST2021-03-192.732.772.78-1.57-36.51%2,23157,94438.07%
AAPL210326P001200002021-02-26 11:27AM EST2021-03-263.453.303.35-1.41-29.01%5363,51937.57%
AAPL210401P001200002021-02-26 11:24AM EST2021-04-014.173.753.85-0.83-16.60%1381,44337.68%
AAPL210416P001200002021-02-26 11:30AM EST2021-04-164.904.704.80-1.30-20.97%76834,27337.00%
AAPL210521P001200002021-02-26 10:51AM EST2021-05-217.367.007.10-0.99-11.86%2208,79738.43%
AAPL210618P001200002021-02-26 11:04AM EST2021-06-188.308.208.30-1.25-13.09%43651,89137.84%
AAPL210716P001200002021-02-26 11:02AM EST2021-07-169.449.209.30-0.81-7.90%1,86812,35237.24%
AAPL210917P001200002021-02-26 10:59AM EST2021-09-1711.6511.4011.60-0.95-7.54%37516,15637.40%
AAPL211015P001200002021-02-26 11:30AM EST2021-10-1512.4512.1512.40-0.85-6.39%193,98137.16%
AAPL220121P001200002021-02-26 10:39AM EST2022-01-2115.3514.7014.85-0.70-4.36%97723,24636.55%
AAPL220617P001200002021-02-26 9:36AM EST2022-06-1718.3017.8018.00-0.90-4.69%16,47836.20%
AAPL220916P001200002021-02-25 2:05PM EST2022-09-1620.1519.4019.800.00-71,26536.22%
AAPL230120P001200002021-02-25 2:42PM EST2023-01-2022.4221.0021.350.00-609,56935.15%
AAPL230317P001200002021-02-25 1:31PM EST2023-03-1722.4022.0022.45-1.10-4.68%121,67235.44%