Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.06+3.07 (+2.53%)
As of 11:52AM EST. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001450002021-02-26 9:36AM EST2021-02-260.010.000.010.00-1113,953106.25%
AAPL210305C001450002021-02-26 11:37AM EST2021-03-050.040.040.05-0.02-33.33%1,60610,11548.44%
AAPL210312C001450002021-02-26 11:23AM EST2021-03-120.100.100.11-0.05-33.33%1632,37239.84%
AAPL210319C001450002021-02-26 11:37AM EST2021-03-190.240.250.26-0.05-17.24%3,88978,80438.48%
AAPL210326C001450002021-02-26 11:13AM EST2021-03-260.390.400.41-0.04-9.30%682,13236.91%
AAPL210401C001450002021-02-26 10:55AM EST2021-04-010.590.530.57+0.07+13.46%4243,30736.33%
AAPL210416C001450002021-02-26 11:35AM EST2021-04-161.031.011.04+0.09+9.57%3,01847,80735.77%
AAPL210521C001450002021-02-26 11:21AM EST2021-05-212.402.522.58+0.25+11.63%1987,39837.35%
AAPL210618C001450002021-02-26 11:23AM EST2021-06-183.353.453.60+0.32+10.56%78121,73637.16%
AAPL210716C001450002021-02-26 11:31AM EST2021-07-164.334.404.50+0.53+13.95%8966,96336.79%
AAPL210917C001450002021-02-26 10:34AM EST2021-09-176.506.406.60+0.80+14.04%4910,71437.00%
AAPL211015C001450002021-02-26 11:15AM EST2021-10-156.957.157.30+0.41+6.27%1145036.62%
AAPL220121C001450002021-02-26 11:36AM EST2022-01-219.789.759.90+0.93+10.51%38635,57136.54%
AAPL220617C001450002021-02-26 9:46AM EST2022-06-1712.8513.1513.40+0.60+4.90%2025,36236.72%
AAPL220916C001450002021-02-26 11:26AM EST2022-09-1614.7015.0015.15+0.89+6.44%234,95236.51%
AAPL230120C001450002021-02-26 10:19AM EST2023-01-2016.9217.3517.50+0.67+4.12%1544,11636.49%
AAPL230317C001450002021-02-26 9:49AM EST2023-03-1718.0018.8019.30+0.09+0.50%41,60137.64%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001450002021-02-26 10:58AM EST2021-02-2621.2220.7020.85+1.20+5.99%12720.00%
AAPL210305P001450002021-02-25 1:18PM EST2021-03-0523.2020.7020.85+0.05+0.22%101970.00%
AAPL210312P001450002021-02-24 10:25AM EST2021-03-1221.3520.8021.000.00-31,75135.94%
AAPL210319P001450002021-02-26 9:30AM EST2021-03-1921.5020.9521.10-0.65-2.93%3015,22134.91%
AAPL210326P001450002021-02-25 3:51PM EST2021-03-2623.5021.0021.250.00-12,15334.67%
AAPL210401P001450002021-02-22 9:39AM EST2021-04-0119.0221.1521.450.00-81035.30%
AAPL210416P001450002021-02-25 2:11PM EST2021-04-1622.0521.6521.85-1.72-7.24%3610,68434.39%
AAPL210521P001450002021-02-26 11:14AM EST2021-05-2123.9823.2523.45-0.67-2.72%908536.95%
AAPL210618P001450002021-02-25 1:06PM EST2021-06-1826.3524.1024.35-0.65-2.41%14,20036.30%
AAPL210716P001450002021-02-22 10:49AM EST2021-07-1627.1024.8525.100.00-32,44035.49%
AAPL210917P001450002021-02-18 10:44AM EST2021-09-1728.8027.0027.200.00-163236.00%
AAPL220121P001450002021-02-26 11:20AM EST2022-01-2130.8030.2030.45+0.98+3.29%21,52235.69%
AAPL220617P001450002021-02-22 3:45PM EST2022-06-1736.0033.3033.750.00-3052235.69%
AAPL220916P001450002021-02-25 1:27PM EST2022-09-1636.7335.0035.400.00-514835.42%
AAPL230120P001450002021-02-22 3:02PM EST2023-01-2035.9536.8537.250.00-52,86334.77%
AAPL230317P001450002021-02-23 9:30AM EST2023-03-1738.8837.9038.550.00-118535.29%