Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.19+3.21 (+2.65%)
As of 11:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001350002021-02-26 11:25AM EST2021-02-260.010.000.010.00-99632,50159.38%
AAPL210305C001350002021-02-26 11:22AM EST2021-03-050.110.110.12-0.05-31.25%2,28616,50133.30%
AAPL210312C001350002021-02-26 11:24AM EST2021-03-120.400.420.43-0.03-6.98%96610,86932.72%
AAPL210319C001350002021-02-26 11:29AM EST2021-03-190.840.830.84+0.03+3.70%7,305204,87833.13%
AAPL210326C001350002021-02-26 11:23AM EST2021-03-261.211.221.26+0.07+6.14%6675,87233.40%
AAPL210401C001350002021-02-26 11:08AM EST2021-04-011.661.561.62+0.27+19.42%3235,03033.61%
AAPL210416C001350002021-02-26 11:27AM EST2021-04-162.422.402.43+0.27+12.56%2,15387,55233.66%
AAPL210521C001350002021-02-26 11:27AM EST2021-05-214.504.504.60+0.52+13.07%64523,84936.05%
AAPL210618C001350002021-02-26 11:25AM EST2021-06-185.605.655.75+0.48+9.38%69750,17435.71%
AAPL210716C001350002021-02-26 10:49AM EST2021-07-166.806.706.80+0.80+13.33%1928,31835.52%
AAPL210917C001350002021-02-26 11:16AM EST2021-09-179.108.909.05+0.85+10.30%11316,06935.75%
AAPL211015C001350002021-02-26 9:37AM EST2021-10-159.659.809.95+0.45+4.89%1838035.83%
AAPL220121C001350002021-02-26 11:20AM EST2022-01-2112.4712.5012.60+0.82+7.04%30620,62335.70%
AAPL220617C001350002021-02-26 11:00AM EST2022-06-1716.1815.9016.05+0.93+6.10%688,77735.79%
AAPL220916C001350002021-02-26 11:27AM EST2022-09-1617.8017.7517.90+0.65+3.79%675,09835.79%
AAPL230120C001350002021-02-26 11:28AM EST2023-01-2020.1020.1020.30-1.37-6.38%257,29235.89%
AAPL230317C001350002021-02-26 11:18AM EST2023-03-1721.6121.3521.95+0.97+4.70%573,29036.86%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001350002021-02-26 11:21AM EST2021-02-2611.7911.4511.60-1.79-13.18%55410,524149.41%
AAPL210305P001350002021-02-26 10:42AM EST2021-03-0511.6711.6511.80-2.02-14.76%1407,07757.23%
AAPL210312P001350002021-02-26 10:35AM EST2021-03-1213.6311.8512.00-0.43-3.06%692,51345.87%
AAPL210319P001350002021-02-26 11:27AM EST2021-03-1912.3012.2512.40-2.10-14.58%160156,04942.41%
AAPL210326P001350002021-02-26 10:54AM EST2021-03-2612.4612.7012.90-2.47-16.54%22894541.50%
AAPL210401P001350002021-02-26 9:30AM EST2021-04-0113.7312.9513.20-1.45-9.55%452,05040.16%
AAPL210416P001350002021-02-26 11:01AM EST2021-04-1613.8913.7013.95-2.01-12.64%6276,03938.38%
AAPL210521P001350002021-02-26 10:03AM EST2021-05-2116.2515.9516.10-1.55-8.71%781,54239.28%
AAPL210618P001350002021-02-26 11:05AM EST2021-06-1816.9517.1517.30-1.95-10.32%408,68038.64%
AAPL210716P001350002021-02-26 10:06AM EST2021-07-1619.2018.1018.25+0.12+0.63%112,22037.78%
AAPL210917P001350002021-02-25 3:43PM EST2021-09-1722.0020.4520.650.00-1956,87238.02%
AAPL211015P001350002021-02-25 2:49PM EST2021-10-1522.6021.2021.400.00-679137.57%
AAPL220121P001350002021-02-26 10:55AM EST2022-01-2123.7523.8024.00-0.20-0.84%2410,95037.05%
AAPL220617P001350002021-02-24 3:32PM EST2022-06-1726.6127.0527.300.00-1172,97136.65%
AAPL220916P001350002021-02-24 11:02AM EST2022-09-1629.7528.6528.950.00-540336.26%
AAPL230120P001350002021-02-23 2:25PM EST2023-01-2031.5530.3530.800.00-12,89035.52%
AAPL230317P001350002021-02-25 3:11PM EST2023-03-1732.4531.4532.05-0.10-0.31%128735.94%