Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.31+3.32 (+2.74%)
As of 11:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001800002021-02-19 2:52PM EST2021-02-260.010.000.010.00-233,875225.00%
AAPL210305C001800002021-02-25 2:05PM EST2021-03-050.010.000.010.00-402,30681.25%
AAPL210312C001800002021-02-25 3:48PM EST2021-03-120.030.020.030.00-1534868.75%
AAPL210319C001800002021-02-26 10:37AM EST2021-03-190.060.050.06-0.01-14.29%1217,84761.91%
AAPL210326C001800002021-02-25 9:44AM EST2021-03-260.090.060.08-0.01-10.00%123955.47%
AAPL210401C001800002021-02-26 10:56AM EST2021-04-010.110.100.110.00-214553.22%
AAPL210416C001800002021-02-26 10:45AM EST2021-04-160.190.170.19-0.01-5.00%625,85248.44%
AAPL210521C001800002021-02-26 10:56AM EST2021-05-210.530.480.52+0.04+8.16%9361743.99%
AAPL210618C001800002021-02-26 10:51AM EST2021-06-180.820.750.79+0.03+3.80%19420,37041.48%
AAPL210716C001800002021-02-26 10:20AM EST2021-07-161.071.071.11+0.04+3.88%843,24339.99%
AAPL210917C001800002021-02-26 11:04AM EST2021-09-171.991.861.95+0.20+11.17%385,53638.22%
AAPL220121C001800002021-02-26 10:40AM EST2022-01-213.853.703.90+0.25+6.94%12229,82236.92%
AAPL220617C001800002021-02-26 9:31AM EST2022-06-176.106.056.30+0.25+4.27%143,34236.43%
AAPL220916C001800002021-02-26 10:49AM EST2022-09-167.757.507.70+0.45+6.16%1011,38536.15%
AAPL230120C001800002021-02-26 11:12AM EST2023-01-209.759.609.90+0.35+3.72%797,02936.43%
AAPL230317C001800002021-02-26 11:22AM EST2023-03-1711.1810.9011.30+0.34+3.14%192,16637.22%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001800002021-02-03 10:59AM EST2021-02-2654.7056.5556.750.00-10458.59%
AAPL210305P001800002021-02-16 10:01AM EST2021-03-0545.1056.4556.600.00-210157.32%
AAPL210312P001800002021-02-19 9:38AM EST2021-03-1250.3556.5556.800.00-200119.14%
AAPL210319P001800002021-02-26 9:41AM EST2021-03-1956.3056.5556.80-2.40-4.09%2558598.39%
AAPL210326P001800002021-02-23 1:46PM EST2021-03-2655.1556.5556.800.00-6024185.69%
AAPL210416P001800002021-02-26 9:35AM EST2021-04-1657.1056.4556.75-0.60-1.04%242364.14%
AAPL210521P001800002021-02-18 12:53PM EST2021-05-2152.1157.1057.400.00--155.84%
AAPL210618P001800002021-02-26 10:06AM EST2021-06-1858.6557.2557.50+2.65+4.73%3519350.32%
AAPL210716P001800002021-02-18 11:39AM EST2021-07-1653.9557.4557.750.00-2014946.64%
AAPL210917P001800002021-02-25 11:39AM EST2021-09-1758.5058.4058.650.00-124943.04%
AAPL211015P001800002021-02-22 9:43AM EST2021-10-1554.3658.5058.800.00-20029840.98%
AAPL220121P001800002021-02-05 3:24PM EST2022-01-2150.4859.8060.100.00-1118638.50%
AAPL220617P001800002021-02-12 1:39PM EST2022-06-1754.7262.0562.400.00-11137.36%
AAPL220916P001800002021-01-29 9:40AM EST2022-09-1658.5263.3063.650.00-39836.69%
AAPL230120P001800002021-02-22 3:41PM EST2023-01-2064.8864.7565.250.00-56935.90%
AAPL230317P001800002021-02-19 10:19AM EST2023-03-1762.5565.8066.450.00-21036.43%