Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.32+3.33 (+2.75%)
As of 11:59AM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001550002021-02-25 9:35AM EST2021-02-260.010.000.010.00-379,215143.75%
AAPL210305C001550002021-02-26 11:39AM EST2021-03-050.020.010.02-0.01-33.33%1044,58956.25%
AAPL210312C001550002021-02-26 11:30AM EST2021-03-120.060.050.06-0.02-25.00%371,23648.63%
AAPL210319C001550002021-02-26 11:41AM EST2021-03-190.120.120.13-0.06-33.33%31628,09944.92%
AAPL210326C001550002021-02-26 9:39AM EST2021-03-260.200.190.20-0.03-13.04%651,26641.99%
AAPL210401C001550002021-02-26 9:40AM EST2021-04-010.280.250.270.00-92,07640.33%
AAPL210416C001550002021-02-26 11:18AM EST2021-04-160.480.490.51-0.02-4.00%29819,11538.36%
AAPL210521C001550002021-02-26 11:42AM EST2021-05-211.431.401.45+0.15+11.72%492,52538.26%
AAPL210618C001550002021-02-26 11:34AM EST2021-06-182.132.082.13+0.28+15.14%30438,93237.35%
AAPL210716C001550002021-02-26 10:44AM EST2021-07-162.752.772.83+0.13+4.96%3411,08936.85%
AAPL210917C001550002021-02-26 11:34AM EST2021-09-174.504.404.55+0.42+10.29%24011,01336.79%
AAPL211015C001550002021-02-25 3:50PM EST2021-10-154.905.155.25+0.17+3.59%6210136.66%
AAPL220121C001550002021-02-26 11:39AM EST2022-01-217.557.407.55+0.72+10.54%8212,34636.37%
AAPL220617C001550002021-02-26 10:48AM EST2022-06-1710.5010.6010.75+0.56+5.63%65,76136.34%
AAPL220916C001550002021-02-25 12:49PM EST2022-09-1612.2512.3512.60+0.75+6.52%22,13736.42%
AAPL230120C001550002021-02-26 9:35AM EST2023-01-2014.0514.6515.00+0.09+0.64%203,63536.54%
AAPL230317C001550002021-02-26 11:40AM EST2023-03-1716.7016.1516.65+0.95+6.03%61,86137.50%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001550002021-02-23 12:14PM EST2021-02-2631.8530.6530.75-1.07-3.25%403165.63%
AAPL210305P001550002021-02-18 9:58AM EST2021-03-0530.9330.6530.800.00-8211164.06%
AAPL210312P001550002021-02-11 9:51AM EST2021-03-1232.0630.7030.900.00-51753.71%
AAPL210319P001550002021-02-24 2:49PM EST2021-03-1930.7130.7530.950.00-3889750.93%
AAPL210326P001550002021-02-25 12:22PM EST2021-03-2632.6030.8031.050.00-17047.17%
AAPL210416P001550002021-02-26 10:07AM EST2021-04-1633.3030.8531.30-0.55-1.62%2957140.09%
AAPL210521P001550002021-02-25 12:59PM EST2021-05-2134.7432.0532.250.00-419039.19%
AAPL210618P001550002021-02-26 10:05AM EST2021-06-1835.2032.7532.95+2.85+8.81%1322638.17%
AAPL210716P001550002021-02-25 1:33PM EST2021-07-1635.5033.3533.550.00-911337.06%
AAPL210917P001550002021-02-25 3:41PM EST2021-09-1736.7134.8535.30-1.34-3.52%134637.06%
AAPL211015P001550002021-02-26 10:34AM EST2021-10-1537.9035.6535.85+0.58+1.55%101936.45%
AAPL220121P001550002021-02-25 2:49PM EST2022-01-2139.4037.7038.000.00-42,09835.85%
AAPL220617P001550002021-02-24 1:51PM EST2022-06-1740.9040.8541.150.00-717335.86%
AAPL220916P001550002021-02-23 9:56AM EST2022-09-1643.2042.3542.750.00-1117835.57%
AAPL230120P001550002021-02-19 2:43PM EST2023-01-2042.2444.1044.600.00-31,55334.98%
AAPL230317P001550002021-02-25 3:35PM EST2023-03-1747.6045.2545.800.00-223435.37%