Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.39+2.40 (+1.98%)
As of 11:22AM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001250002021-02-26 11:07AM EST2021-02-260.280.350.37+0.11+64.71%33,20332,10237.40%
AAPL210305C001250002021-02-26 11:06AM EST2021-03-052.132.232.25+0.69+47.92%17,73615,56640.72%
AAPL210312C001250002021-02-26 11:04AM EST2021-03-123.203.153.25+0.95+42.22%2,1705,50139.87%
AAPL210319C001250002021-02-26 11:06AM EST2021-03-193.903.954.00+0.88+29.14%6,72936,66839.16%
AAPL210326C001250002021-02-26 10:56AM EST2021-03-264.604.654.75+1.00+27.78%8403,21739.53%
AAPL210401C001250002021-02-26 10:59AM EST2021-04-015.155.005.10+1.15+28.75%4331,78038.28%
AAPL210416C001250002021-02-26 11:06AM EST2021-04-166.256.156.25+1.20+23.76%4,02658,44238.34%
AAPL210521C001250002021-02-26 11:06AM EST2021-05-218.608.458.65+1.34+18.46%2,69723,31039.51%
AAPL210618C001250002021-02-26 11:05AM EST2021-06-189.759.759.90+1.30+15.38%1,31141,17538.83%
AAPL210716C001250002021-02-26 11:02AM EST2021-07-1610.8610.7510.90+1.41+14.92%1,3356,04738.04%
AAPL210917C001250002021-02-26 10:58AM EST2021-09-1713.1813.0513.25+1.28+10.76%21210,96138.03%
AAPL211015C001250002021-02-26 10:41AM EST2021-10-1513.6514.0014.20+0.95+7.48%1921,39138.09%
AAPL220121C001250002021-02-26 11:03AM EST2022-01-2116.7516.5516.75+1.51+9.91%39853,65737.42%
AAPL220617C001250002021-02-26 10:54AM EST2022-06-1720.0520.0020.25+1.45+7.80%1324,38637.43%
AAPL220916C001250002021-02-26 10:18AM EST2022-09-1621.0021.8022.15+0.70+3.45%724,58537.45%
AAPL230120C001250002021-02-26 10:58AM EST2023-01-2024.2324.0024.25+1.45+6.37%1179,38137.05%
AAPL230317C001250002021-02-26 10:42AM EST2023-03-1725.0525.3525.95+1.05+4.37%1034,81038.12%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001250002021-02-26 11:06AM EST2021-02-261.201.161.22-3.00-71.43%3,75422,4940.00%
AAPL210305P001250002021-02-26 11:05AM EST2021-03-053.213.103.20-2.02-38.62%9218,23231.45%
AAPL210312P001250002021-02-26 10:59AM EST2021-03-124.254.054.15-1.94-31.34%1,5983,46332.69%
AAPL210319P001250002021-02-26 11:06AM EST2021-03-194.854.854.95-2.05-29.71%83231,76433.68%
AAPL210326P001250002021-02-26 10:51AM EST2021-03-265.905.505.60-1.57-21.02%623,49634.05%
AAPL210401P001250002021-02-26 11:00AM EST2021-04-016.286.006.10-1.30-17.15%2921,35134.28%
AAPL210416P001250002021-02-26 10:59AM EST2021-04-167.126.907.10-1.33-15.74%65454,12834.18%
AAPL210521P001250002021-02-26 11:06AM EST2021-05-219.519.509.60-1.59-14.32%2727,64536.74%
AAPL210618P001250002021-02-26 10:37AM EST2021-06-1811.3310.7010.85-1.05-8.48%8426,10836.43%
AAPL210716P001250002021-02-26 10:15AM EST2021-07-1612.9011.7011.85-0.30-2.27%146,60135.89%
AAPL210917P001250002021-02-26 10:25AM EST2021-09-1715.0014.1514.35-0.35-2.28%4710,36336.65%
AAPL211015P001250002021-02-25 2:34PM EST2021-10-1515.7514.7515.000.00-381,22736.04%
AAPL220121P001250002021-02-26 10:16AM EST2022-01-2118.6217.4017.60-0.38-2.00%516,77435.81%
AAPL220617P001250002021-02-26 11:05AM EST2022-06-1720.7520.6020.85-1.15-5.25%24,69935.63%
AAPL220916P001250002021-02-26 10:05AM EST2022-09-1623.0622.2522.55+0.95+4.30%564,42235.47%
AAPL230120P001250002021-02-25 3:16PM EST2023-01-2025.5024.0524.400.00-413,43634.88%
AAPL230317P001250002021-02-26 9:30AM EST2023-03-1725.3125.0025.55-1.29-4.85%201,34435.22%