Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.61+2.62 (+2.16%)
As of 10:55AM EST. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001850002021-02-18 11:57AM EST2021-02-260.010.000.010.00-11,767250.00%
AAPL210305C001850002021-02-26 9:33AM EST2021-03-050.010.000.010.00-2601,03187.50%
AAPL210312C001850002021-02-26 10:03AM EST2021-03-120.020.010.02+0.01+100.00%2514670.31%
AAPL210319C001850002021-02-26 9:42AM EST2021-03-190.050.040.050.00-58,60965.23%
AAPL210326C001850002021-02-26 9:30AM EST2021-03-260.080.050.070.00-513158.59%
AAPL210401C001850002021-02-26 9:33AM EST2021-04-010.100.080.10-0.01-9.09%149056.06%
AAPL210416C001850002021-02-25 12:41PM EST2021-04-160.190.160.180.00-32,95151.17%
AAPL210521C001850002021-02-25 2:36PM EST2021-05-210.460.430.460.00-4026446.05%
AAPL210618C001850002021-02-26 9:32AM EST2021-06-180.700.660.71-0.01-1.41%15,21343.34%
AAPL210716C001850002021-02-26 10:23AM EST2021-07-160.930.910.98-0.02-2.11%1831,84641.48%
AAPL210917C001850002021-02-25 3:42PM EST2021-09-171.601.591.70-0.01-0.62%75,14939.20%
AAPL211015C001850002021-02-25 2:34PM EST2021-10-151.911.911.990.00-24038.27%
AAPL220121C001850002021-02-26 10:08AM EST2022-01-213.243.253.45-0.01-0.31%305,61637.52%
AAPL220617C001850002021-02-26 10:33AM EST2022-06-175.355.355.55+0.05+0.94%12,95436.55%
AAPL220916C001850002021-02-26 9:30AM EST2022-09-166.796.556.80+0.04+0.59%13,26036.11%
AAPL230120C001850002021-02-25 3:36PM EST2023-01-208.758.759.05+0.15+1.74%289836.65%
AAPL230317C001850002021-02-25 11:49AM EST2023-03-1710.199.9510.30+0.19+1.90%1036,30437.27%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001850002021-02-02 11:00AM EST2021-02-2664.8562.2562.900.00-10513.28%
AAPL210305P001850002021-02-19 3:53PM EST2021-03-0555.1262.9063.050.00-10194.43%
AAPL210312P001850002021-02-18 11:39AM EST2021-03-1256.7062.9563.200.00-230144.14%
AAPL210319P001850002021-02-24 9:32AM EST2021-03-1961.7962.6563.00+0.64+1.05%21834114.45%
AAPL210326P001850002021-02-23 12:00PM EST2021-03-2663.0062.7062.950.00-1099.68%
AAPL210416P001850002021-02-22 2:26PM EST2021-04-1657.3763.4063.700.00-1735584.23%
AAPL210618P001850002021-02-24 2:32PM EST2021-06-1863.8063.2563.55+3.60+5.98%4014354.98%
AAPL210716P001850002021-02-25 3:06PM EST2021-07-1664.0563.1563.450.00-6511849.55%
AAPL210917P001850002021-02-18 10:23AM EST2021-09-1760.4064.4564.800.00-23847.57%
AAPL220121P001850002021-02-17 9:53AM EST2022-01-2158.1565.8066.150.00-15141.68%
AAPL220617P001850002021-02-23 12:51PM EST2022-06-1768.2267.5567.900.00-56638.80%
AAPL220916P001850002021-01-29 12:30PM EST2022-09-1663.7068.3068.750.00-712837.29%
AAPL230120P001850002021-01-28 9:50AM EST2023-01-2069.3270.2070.700.00-1010537.14%
AAPL230317P001850002021-02-19 10:21AM EST2023-03-1766.8071.0071.600.00-2437.18%