Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.20+3.21 (+2.65%)
As of 12:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001400002021-02-26 11:38AM EST2021-02-260.010.000.010.00-23523,88981.25%
AAPL210305C001400002021-02-26 11:45AM EST2021-03-050.040.040.05-0.05-55.56%3,18417,49438.67%
AAPL210312C001400002021-02-26 11:47AM EST2021-03-120.190.180.19-0.04-17.39%1,56911,00835.55%
AAPL210319C001400002021-02-26 11:46AM EST2021-03-190.430.420.43-0.02-4.44%5,243108,79735.18%
AAPL210326C001400002021-02-26 11:44AM EST2021-03-260.700.670.69+0.05+7.69%87619,30834.72%
AAPL210401C001400002021-02-26 11:47AM EST2021-04-010.910.900.92+0.09+10.98%98018,87234.42%
AAPL210416C001400002021-02-26 11:47AM EST2021-04-161.581.581.59+0.18+12.86%4,429117,59334.62%
AAPL210521C001400002021-02-26 11:43AM EST2021-05-213.403.353.40+0.47+16.04%8377,83036.37%
AAPL210618C001400002021-02-26 11:44AM EST2021-06-184.564.454.55+0.67+17.22%1,95866,15836.37%
AAPL210716C001400002021-02-26 11:14AM EST2021-07-165.355.455.55+0.55+11.46%43211,93736.16%
AAPL210917C001400002021-02-26 11:46AM EST2021-09-177.607.657.80+0.75+10.95%30219,62536.54%
AAPL211015C001400002021-02-26 11:11AM EST2021-10-158.308.508.60+0.60+7.79%9469536.37%
AAPL220121C001400002021-02-26 11:47AM EST2022-01-2111.0811.1011.25+0.93+9.16%74729,43636.26%
AAPL220617C001400002021-02-26 11:42AM EST2022-06-1714.7014.4514.65+1.25+9.29%7314,14636.21%
AAPL220916C001400002021-02-26 9:56AM EST2022-09-1615.6616.2516.50+0.37+2.42%17,84936.18%
AAPL230120C001400002021-02-26 11:34AM EST2023-01-2018.8018.6018.95+1.32+7.55%27411,67336.31%
AAPL230317C001400002021-02-26 11:18AM EST2023-03-1720.1020.0020.50+0.82+4.25%1023,17737.11%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001400002021-02-26 11:22AM EST2021-02-2616.8016.0516.15-1.68-9.09%51150151.56%
AAPL210305P001400002021-02-25 3:00PM EST2021-03-0518.9516.0516.200.00-1401,54254.59%
AAPL210312P001400002021-02-25 1:24PM EST2021-03-1216.5716.1516.30-2.09-11.20%421,95944.29%
AAPL210319P001400002021-02-26 11:04AM EST2021-03-1916.6016.3516.50-2.45-12.86%36351,96740.04%
AAPL210326P001400002021-02-26 10:32AM EST2021-03-2618.8316.6516.80+0.88+4.90%4328438.82%
AAPL210401P001400002021-02-25 3:49PM EST2021-04-0118.6516.8017.05-0.15-0.80%835538.03%
AAPL210416P001400002021-02-26 10:54AM EST2021-04-1617.5517.4517.70-2.55-12.69%3189,79337.04%
AAPL210521P001400002021-02-25 3:24PM EST2021-05-2121.4019.3019.50-0.32-1.47%333337.87%
AAPL210618P001400002021-02-25 3:49PM EST2021-06-1820.2520.3520.55-2.30-10.20%210,03737.20%
AAPL210716P001400002021-02-25 11:59AM EST2021-07-1622.8021.3521.55-0.85-3.59%197136.88%
AAPL210917P001400002021-02-25 2:53PM EST2021-09-1724.1823.3023.55-0.72-2.89%11,51636.42%
AAPL220121P001400002021-02-26 11:13AM EST2022-01-2127.1926.8027.05-1.76-6.08%206,90036.28%
AAPL220617P001400002021-02-25 1:24PM EST2022-06-1731.2530.0530.350.00-71,31436.06%
AAPL220916P001400002021-02-22 11:25AM EST2022-09-1631.1031.6532.000.00-21,27935.73%
AAPL230120P001400002021-02-25 2:43PM EST2023-01-2034.4833.4533.90-0.02-0.06%12,31535.11%
AAPL230317P001400002021-02-23 3:35PM EST2023-03-1736.5034.5035.050.00-51,43235.39%