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 11:19AM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001700002021-02-22 2:38PM EST2021-02-260.010.000.010.00-1033,802200.00%
AAPL210305C001700002021-02-26 10:05AM EST2021-03-050.010.000.010.00-361,15371.88%
AAPL210312C001700002021-02-25 12:47PM EST2021-03-120.030.020.030.00-11549460.94%
AAPL210319C001700002021-02-26 10:51AM EST2021-03-190.060.060.08-0.04-40.00%96916,60856.64%
AAPL210326C001700002021-02-26 10:51AM EST2021-03-260.100.090.12-0.02-16.67%5645052.15%
AAPL210401C001700002021-02-25 2:58PM EST2021-04-010.160.120.150.00-1915649.90%
AAPL210416C001700002021-02-26 10:30AM EST2021-04-160.250.250.27-0.02-7.41%14813,42745.80%
AAPL210521C001700002021-02-26 9:50AM EST2021-05-210.730.720.76+0.05+7.35%151,38242.82%
AAPL210618C001700002021-02-26 10:37AM EST2021-06-181.091.111.15+0.06+5.83%6322,67440.82%
AAPL210716C001700002021-02-26 11:00AM EST2021-07-161.541.531.59+0.13+9.22%564,17839.67%
AAPL210917C001700002021-02-26 10:29AM EST2021-09-172.692.642.76+0.26+10.70%209,30238.64%
AAPL211015C001700002021-02-26 10:13AM EST2021-10-152.993.103.30-0.01-0.33%815338.37%
AAPL220121C001700002021-02-26 10:13AM EST2022-01-214.674.955.10-0.03-0.64%14520,17837.52%
AAPL220617C001700002021-02-26 11:00AM EST2022-06-177.807.657.85+0.65+9.09%3368,76237.18%
AAPL220916C001700002021-02-26 9:31AM EST2022-09-169.109.259.55+0.46+5.32%56,33137.22%
AAPL230120C001700002021-02-25 3:48PM EST2023-01-2010.8511.5011.800.00-56,55837.29%
AAPL230317C001700002021-02-25 3:46PM EST2023-03-1713.4013.0013.40+0.85+6.77%1081,91938.28%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001700002021-02-18 10:34AM EST2021-02-2648.2746.2046.350.00-940.00%
AAPL210305P001700002021-02-19 10:00AM EST2021-03-0539.6045.9046.200.00-2000.00%
AAPL210312P001700002021-02-18 3:34PM EST2021-03-1240.3546.0046.200.00--00.00%
AAPL210319P001700002021-02-22 1:57PM EST2021-03-1945.5046.0046.250.00-28040.00%
AAPL210326P001700002021-02-22 10:58AM EST2021-03-2645.1246.3546.600.00-34220.00%
AAPL210416P001700002021-02-22 3:54PM EST2021-04-1646.3046.3046.600.00-14490.00%
AAPL210521P001700002021-02-22 11:29AM EST2021-05-2145.9246.8547.250.00-12637.74%
AAPL210618P001700002021-02-24 1:31PM EST2021-06-1846.2547.0547.350.00-134934.16%
AAPL210716P001700002021-02-25 2:40PM EST2021-07-1648.7547.3047.700.00-1521434.13%
AAPL210917P001700002021-02-19 1:22PM EST2021-09-1744.2548.5548.800.00-338134.91%
AAPL220121P001700002021-02-25 1:52PM EST2022-01-2152.2550.8551.00-0.09-0.17%18,61334.83%
AAPL220617P001700002021-02-17 11:12AM EST2022-06-1754.5253.0053.400.00-29834.49%
AAPL220916P001700002021-02-05 9:43AM EST2022-09-1651.8554.4554.900.00-253234.50%
AAPL230120P001700002021-02-25 9:59AM EST2023-01-2055.7556.2056.650.00-21,04134.13%
AAPL230317P001700002021-02-22 10:48AM EST2023-03-1756.1857.4058.100.00-101035.09%