Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.46+3.47 (+2.87%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001500002021-02-26 10:36AM EST2021-02-260.010.000.010.00-1615,692125.00%
AAPL210305C001500002021-02-26 11:19AM EST2021-03-050.030.020.03-0.01-25.00%3,9139,24851.56%
AAPL210312C001500002021-02-26 11:46AM EST2021-03-120.080.070.08-0.03-27.27%702,97243.95%
AAPL210319C001500002021-02-26 11:55AM EST2021-03-190.180.170.18-0.04-18.18%2,58472,03341.41%
AAPL210326C001500002021-02-26 11:09AM EST2021-03-260.250.260.27-0.05-16.67%622,56338.82%
AAPL210401C001500002021-02-26 11:33AM EST2021-04-010.360.350.370.00-1212,94337.67%
AAPL210416C001500002021-02-26 11:45AM EST2021-04-160.690.690.71+0.04+6.15%2,37051,44336.57%
AAPL210521C001500002021-02-26 11:31AM EST2021-05-211.851.851.89+0.21+12.80%8078,30837.21%
AAPL210618C001500002021-02-26 11:40AM EST2021-06-182.732.662.70+0.39+16.67%1,18758,22036.59%
AAPL210716C001500002021-02-26 11:55AM EST2021-07-163.503.453.55+0.46+15.13%25313,50736.43%
AAPL210917C001500002021-02-26 11:36AM EST2021-09-175.405.305.40+0.60+12.50%76847,76136.35%
AAPL211015C001500002021-02-26 9:37AM EST2021-10-156.136.006.15+0.72+13.31%9060236.27%
AAPL220121C001500002021-02-26 11:53AM EST2022-01-218.558.458.60+0.85+11.04%66353,90636.11%
AAPL220617C001500002021-02-26 10:29AM EST2022-06-1711.8511.7011.95+1.04+9.62%8414,06136.22%
AAPL220916C001500002021-02-26 10:09AM EST2022-09-1612.7513.5013.70+0.20+1.59%10710,98736.08%
AAPL230120C001500002021-02-26 11:28AM EST2023-01-2015.9515.8516.15+0.90+5.98%33813,37336.26%
AAPL230317C001500002021-02-26 11:48AM EST2023-03-1717.4317.4517.75+0.75+4.50%3315,90637.14%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001500002021-02-26 9:53AM EST2021-02-2626.2025.9026.00-2.55-8.87%282,881227.73%
AAPL210305P001500002021-02-24 2:33PM EST2021-03-0525.6025.8526.000.00-2729479.49%
AAPL210312P001500002021-02-24 2:49PM EST2021-03-1225.7025.9526.100.00-19067561.04%
AAPL210319P001500002021-02-26 10:53AM EST2021-03-1926.2025.9026.15-2.49-8.68%37,93050.39%
AAPL210326P001500002021-02-22 1:38PM EST2021-03-2622.5526.0526.250.00-76348.05%
AAPL210416P001500002021-02-26 11:28AM EST2021-04-1627.2026.3526.60-1.80-6.21%591,92440.69%
AAPL210521P001500002021-02-26 10:03AM EST2021-05-2129.8527.7527.95-0.15-0.50%114040.49%
AAPL210618P001500002021-02-26 9:55AM EST2021-06-1830.0028.5028.65-0.17-0.56%52,77638.64%
AAPL210716P001500002021-02-25 12:55PM EST2021-07-1629.4029.3529.50-1.75-5.62%134538.14%
AAPL210917P001500002021-02-25 9:30AM EST2021-09-1732.4531.0031.35+1.27+4.07%31,20837.66%
AAPL220121P001500002021-02-26 11:06AM EST2022-01-2134.2534.0534.30-1.72-4.78%23,83736.50%
AAPL220617P001500002021-02-25 1:27PM EST2022-06-1738.7737.2037.500.00-830036.27%
AAPL220916P001500002021-02-25 9:42AM EST2022-09-1639.0538.7039.100.00-147935.89%
AAPL230120P001500002021-02-26 11:52AM EST2023-01-2040.5540.5541.00-0.21-0.52%112,92435.29%
AAPL230317P001500002021-02-25 3:18PM EST2023-03-1743.3041.6042.20-0.26-0.60%1042135.65%