Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.75+2.76 (+2.28%)
As of 12:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001650002021-02-23 2:22PM EST2021-02-260.010.000.010.00-12,358181.25%
AAPL210305C001650002021-02-25 11:58AM EST2021-03-050.010.010.020.00-161,75071.88%
AAPL210312C001650002021-02-26 9:33AM EST2021-03-120.050.030.040.00-566257.03%
AAPL210319C001650002021-02-26 10:59AM EST2021-03-190.090.080.09-0.03-25.00%17915,18852.73%
AAPL210326C001650002021-02-25 1:42PM EST2021-03-260.130.120.13-0.03-18.75%2183548.83%
AAPL210401C001650002021-02-26 9:56AM EST2021-04-010.170.150.170.00-1334746.29%
AAPL210416C001650002021-02-26 11:10AM EST2021-04-160.300.300.31-0.03-9.09%11216,24142.82%
AAPL210521C001650002021-02-26 9:33AM EST2021-05-210.840.870.90-0.01-1.18%2285740.82%
AAPL210618C001650002021-02-26 10:53AM EST2021-06-181.391.331.38+0.18+14.88%23225,19539.37%
AAPL210716C001650002021-02-26 9:32AM EST2021-07-161.801.851.89+0.12+7.14%264,41838.44%
AAPL210917C001650002021-02-26 11:09AM EST2021-09-173.203.053.15+0.36+12.68%3013,25737.48%
AAPL211015C001650002021-02-26 11:39AM EST2021-10-153.793.653.75+0.35+10.17%82,26937.33%
AAPL220121C001650002021-02-26 11:43AM EST2022-01-215.745.605.75+0.56+10.81%2,11210,57636.85%
AAPL220617C001650002021-02-25 3:38PM EST2022-06-178.288.558.75+0.38+4.81%21,29136.86%
AAPL220916C001650002021-02-25 3:36PM EST2022-09-1610.0310.2010.40+0.53+5.58%212,68036.72%
AAPL230120C001650002021-02-26 11:43AM EST2023-01-2012.5812.4512.75+0.80+6.79%9785,92736.89%
AAPL230317C001650002021-02-26 11:36AM EST2023-03-1714.1913.9014.35+0.59+4.34%113,14237.84%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001650002021-02-08 12:35PM EST2021-02-2628.8040.8040.950.00-200.00%
AAPL210305P001650002021-02-23 12:14PM EST2021-03-0543.4040.7040.900.00-100640.00%
AAPL210312P001650002021-02-22 11:16AM EST2021-03-1242.6540.8040.950.00-21290.00%
AAPL210319P001650002021-02-25 3:42PM EST2021-03-1944.1340.6540.900.00-13,8340.00%
AAPL210416P001650002021-02-26 10:06AM EST2021-04-1643.1540.9541.10-1.50-3.36%214720.00%
AAPL210521P001650002021-02-16 1:30PM EST2021-05-2133.4541.4541.700.00-1135.25%
AAPL210618P001650002021-02-26 10:34AM EST2021-06-1844.4042.0042.25+2.92+7.04%538736.35%
AAPL210716P001650002021-02-24 11:00AM EST2021-07-1642.6042.4042.60-2.00-4.48%4011735.08%
AAPL210917P001650002021-02-18 2:41PM EST2021-09-1740.0043.7544.000.00-130135.87%
AAPL220121P001650002021-02-26 10:41AM EST2022-01-2147.2246.1046.35+1.17+2.54%2,00030435.16%
AAPL220617P001650002021-02-22 3:36PM EST2022-06-1750.4548.7549.15+3.05+6.43%16335.20%
AAPL220916P001650002021-02-05 1:26PM EST2022-09-1643.9050.2550.650.00-14434.99%
AAPL230120P001650002021-02-23 3:55PM EST2023-01-2052.5051.9552.450.00-18734.53%
AAPL230317P001650002021-02-23 10:38AM EST2023-03-1754.8052.9053.550.00-22734.87%