Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.27+3.28 (+2.71%)
As of 11:57AM EST. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001300002021-02-26 11:41AM EST2021-02-260.010.010.01-0.02-66.67%8,37251,36137.50%
AAPL210305C001300002021-02-26 11:41AM EST2021-03-050.520.540.55+0.07+15.56%16,41725,71032.01%
AAPL210312C001300002021-02-26 11:41AM EST2021-03-121.261.271.29+0.28+28.57%3,9678,55833.25%
AAPL210319C001300002021-02-26 11:42AM EST2021-03-192.021.982.00+0.48+31.17%10,59096,74734.28%
AAPL210326C001300002021-02-26 11:32AM EST2021-03-262.572.592.61+0.50+24.15%1,0979,38234.69%
AAPL210401C001300002021-02-26 11:40AM EST2021-04-013.053.003.05+0.62+25.51%2,8415,30734.67%
AAPL210416C001300002021-02-26 11:39AM EST2021-04-164.134.104.15+0.78+23.28%3,93745,45235.32%
AAPL210521C001300002021-02-26 11:33AM EST2021-05-216.416.456.50+1.06+19.81%1,38815,69137.15%
AAPL210618C001300002021-02-26 11:39AM EST2021-06-187.757.707.80+1.19+18.14%1,45838,18936.97%
AAPL210716C001300002021-02-26 11:39AM EST2021-07-168.868.858.95+1.16+15.06%32210,11736.85%
AAPL210917C001300002021-02-26 11:23AM EST2021-09-1710.7511.0511.25+0.85+8.59%1,04921,08136.85%
AAPL211015C001300002021-02-26 11:18AM EST2021-10-1511.7011.9012.05+1.03+9.65%1451,27636.57%
AAPL220121C001300002021-02-26 11:39AM EST2022-01-2114.8014.6514.75+1.60+12.12%77548,48836.39%
AAPL220617C001300002021-02-26 11:10AM EST2022-06-1718.0018.0018.25+1.20+7.14%475,28336.46%
AAPL220916C001300002021-02-26 10:01AM EST2022-09-1619.0019.9520.20+0.45+2.43%4910,87636.59%
AAPL230120C001300002021-02-26 11:39AM EST2023-01-2022.4022.1522.30+1.55+7.43%11012,06836.20%
AAPL230317C001300002021-02-26 11:14AM EST2023-03-1723.5523.5524.10+0.79+3.47%2429,28637.39%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001300002021-02-26 11:40AM EST2021-02-265.615.755.90-3.20-36.32%1,43710,58855.47%
AAPL210305P001300002021-02-26 11:34AM EST2021-03-056.336.156.30-2.99-32.08%8699,95632.42%
AAPL210312P001300002021-02-26 10:42AM EST2021-03-127.986.806.90-1.84-18.74%21710,16531.79%
AAPL210319P001300002021-02-26 11:38AM EST2021-03-197.557.557.65-2.35-23.74%5,15743,23733.55%
AAPL210326P001300002021-02-26 10:16AM EST2021-03-269.308.058.25-1.60-14.68%536,19134.00%
AAPL210401P001300002021-02-26 10:17AM EST2021-04-0110.358.558.70-1.25-10.78%744,69834.12%
AAPL210416P001300002021-02-26 11:02AM EST2021-04-1610.049.609.70-1.91-15.98%38129,83834.30%
AAPL210521P001300002021-02-26 11:16AM EST2021-05-2112.7712.1512.25-1.39-9.82%5417,72137.24%
AAPL210618P001300002021-02-26 10:46AM EST2021-06-1813.5913.2513.40-1.84-11.92%1830,87136.51%
AAPL210716P001300002021-02-26 11:02AM EST2021-07-1615.0514.3014.40-1.35-8.23%1,2716,44435.95%
AAPL210917P001300002021-02-26 9:30AM EST2021-09-1717.7016.7516.95-1.40-7.33%513,02036.79%
AAPL211015P001300002021-02-25 11:20AM EST2021-10-1519.1017.5517.75+1.32+7.42%2344936.52%
AAPL220121P001300002021-02-26 10:49AM EST2022-01-2120.6520.1020.30-1.30-5.92%1,22841,44836.04%
AAPL220617P001300002021-02-25 2:29PM EST2022-06-1724.6123.3523.60+0.16+0.65%832,56735.82%
AAPL220916P001300002021-02-26 9:53AM EST2022-09-1626.0825.0525.45-0.68-2.54%171735.83%
AAPL230120P001300002021-02-26 9:34AM EST2023-01-2027.9526.8027.15-0.88-3.05%75,14234.93%
AAPL230317P001300002021-02-26 9:33AM EST2023-03-1728.5027.8028.30-1.25-4.20%73,04635.24%