Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.15+2.16 (+1.79%)
As of 10:42AM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001600002021-02-26 10:03AM EST2021-02-260.010.000.010.00-85,510168.75%
AAPL210305C001600002021-02-25 3:35PM EST2021-03-050.010.010.02-0.01-50.00%114,90165.63%
AAPL210312C001600002021-02-25 12:58PM EST2021-03-120.070.040.050.00-241,25654.30%
AAPL210319C001600002021-02-26 10:16AM EST2021-03-190.110.110.12-0.04-26.67%45939,41050.88%
AAPL210326C001600002021-02-26 9:35AM EST2021-03-260.160.150.17-0.01-5.88%1853,10047.07%
AAPL210401C001600002021-02-25 2:27PM EST2021-04-010.250.190.220.00-391,09244.73%
AAPL210416C001600002021-02-26 10:14AM EST2021-04-160.380.380.400.00-769105,22841.70%
AAPL210521C001600002021-02-26 9:56AM EST2021-05-211.071.071.11+0.07+7.00%662,21240.19%
AAPL210618C001600002021-02-26 10:24AM EST2021-06-181.601.581.61+0.11+7.38%40543,06338.53%
AAPL210716C001600002021-02-26 9:47AM EST2021-07-162.132.112.17+0.12+5.97%22110,07837.68%
AAPL210917C001600002021-02-26 9:47AM EST2021-09-173.693.503.65+0.27+7.89%26723,56037.34%
AAPL211015C001600002021-02-26 9:40AM EST2021-10-154.354.054.25+0.30+7.41%1130737.07%
AAPL220121C001600002021-02-26 10:11AM EST2022-01-215.956.106.25+0.05+0.85%15022,51436.40%
AAPL220617C001600002021-02-26 9:36AM EST2022-06-179.209.059.30+0.35+3.95%78,44136.42%
AAPL220916C001600002021-02-26 9:30AM EST2022-09-1610.8110.7011.00+0.14+1.31%32,43536.36%
AAPL230120C001600002021-02-26 10:04AM EST2023-01-2013.0012.9513.30+0.24+1.88%1197,61936.46%
AAPL230317C001600002021-02-26 10:07AM EST2023-03-1714.6014.3515.00+0.15+1.04%541,88337.56%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001600002021-02-25 1:39PM EST2021-02-2637.7537.1037.200.00-273279.30%
AAPL210305P001600002021-02-17 10:13AM EST2021-03-0531.2037.2037.350.00-51105.57%
AAPL210312P001600002021-02-23 1:01PM EST2021-03-1237.6537.6037.800.00-2689.60%
AAPL210319P001600002021-02-23 3:13PM EST2021-03-1938.4037.7037.900.00-2577975.98%
AAPL210326P001600002021-02-22 12:41PM EST2021-03-2635.1237.2037.400.00-113056.10%
AAPL210401P001600002021-02-22 12:05PM EST2021-04-0133.3737.6537.900.00-303159.86%
AAPL210416P001600002021-02-23 2:13PM EST2021-04-1635.3537.4037.700.00-2445649.10%
AAPL210521P001600002021-02-25 3:43PM EST2021-05-2139.5538.6538.850.00-114847.36%
AAPL210618P001600002021-02-26 10:10AM EST2021-06-1839.8539.0539.35+0.50+1.27%2025244.07%
AAPL210716P001600002021-02-25 2:40PM EST2021-07-1639.5539.1539.400.00-1437039.71%
AAPL210917P001600002021-02-25 3:37PM EST2021-09-1742.3040.9041.150.00-157039.75%
AAPL220121P001600002021-02-24 2:35PM EST2022-01-2142.3743.0043.300.00-11,20636.94%
AAPL220617P001600002021-02-24 9:54AM EST2022-06-1745.5046.1046.400.00-2511036.95%
AAPL220916P001600002021-02-19 12:10PM EST2022-09-1647.1547.3047.650.00-520736.06%
AAPL230120P001600002021-02-25 10:00AM EST2023-01-2049.9049.1049.600.00-128435.66%
AAPL230317P001600002021-02-26 10:04AM EST2023-03-1750.8050.5050.75-0.40-0.78%220536.00%