Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.56+3.57 (+2.95%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001750002021-02-23 1:13PM EST2021-02-260.010.000.010.00-11,269212.50%
AAPL210305C001750002021-02-25 3:53PM EST2021-03-050.020.000.010.00-1013,26975.00%
AAPL210312C001750002021-02-26 9:30AM EST2021-03-120.030.020.03+0.01+50.00%353463.67%
AAPL210319C001750002021-02-26 11:36AM EST2021-03-190.050.060.07-0.03-37.50%469,28658.59%
AAPL210326C001750002021-02-25 1:58PM EST2021-03-260.110.080.090.00-727852.93%
AAPL210401C001750002021-02-25 3:22PM EST2021-04-010.120.110.13-0.02-14.29%108350.39%
AAPL210416C001750002021-02-26 9:35AM EST2021-04-160.230.220.23-0.01-4.17%928,98246.48%
AAPL210521C001750002021-02-25 3:56PM EST2021-05-210.580.600.620.00-911,06542.63%
AAPL210618C001750002021-02-26 11:35AM EST2021-06-180.940.940.96+0.05+5.62%3719,81540.58%
AAPL210716C001750002021-02-26 10:26AM EST2021-07-161.201.301.32-0.01-0.83%552,28939.16%
AAPL210917C001750002021-02-26 10:39AM EST2021-09-172.252.272.33+0.20+9.76%5166,85537.89%
AAPL211015C001750002021-02-25 3:14PM EST2021-10-152.702.692.82+0.16+6.30%3811137.61%
AAPL220121C001750002021-02-26 11:30AM EST2022-01-214.454.354.45+0.35+8.54%12412,79336.65%
AAPL220617C001750002021-02-26 11:45AM EST2022-06-177.056.957.10+0.65+10.16%438,02536.45%
AAPL220916C001750002021-02-22 1:51PM EST2022-09-168.008.508.700.00-12,01436.43%
AAPL230120C001750002021-02-26 11:34AM EST2023-01-2010.8010.6510.90+0.75+7.46%272,37136.54%
AAPL230317C001750002021-02-26 11:36AM EST2023-03-1712.2612.1012.55+1.01+8.98%101,10937.65%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001750002021-02-18 10:34AM EST2021-02-2646.8050.5550.950.00-80345.31%
AAPL210305P001750002021-02-19 10:01AM EST2021-03-0544.6550.6550.800.00-200120.41%
AAPL210312P001750002021-02-18 10:24AM EST2021-03-1247.2050.7551.000.00--094.73%
AAPL210319P001750002021-02-24 12:44PM EST2021-03-1952.9050.6050.850.00-601,24572.66%
AAPL210416P001750002021-02-23 11:24AM EST2021-04-1652.1050.7051.000.00-15650351.37%
AAPL210521P001750002021-02-22 11:29AM EST2021-05-2148.7151.2051.500.00-152647.90%
AAPL210618P001750002021-02-26 10:37AM EST2021-06-1854.1051.4051.70+0.10+0.19%5828643.29%
AAPL210716P001750002021-02-23 9:36AM EST2021-07-1652.9051.8052.05-1.45-2.67%2126941.21%
AAPL210917P001750002021-02-23 10:49AM EST2021-09-1755.4552.8053.000.00-276839.00%
AAPL220121P001750002021-02-25 3:16PM EST2022-01-2157.2554.6054.950.00-636636.87%
AAPL220617P001750002021-02-05 10:20AM EST2022-06-1759.5056.9557.35+1.95+3.39%22536.09%
AAPL220916P001750002021-02-23 2:49PM EST2022-09-1658.2558.3558.700.00-115835.66%
AAPL230120P001750002021-02-19 1:43PM EST2023-01-2060.1359.9560.450.00-151,42435.16%
AAPL230317P001750002021-02-23 9:46AM EST2023-03-1764.8360.9061.600.00-21435.60%