Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.47+2.48 (+2.05%)
As of 11:13AM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C002000002021-02-25 2:18PM EST2021-02-260.010.000.010.00-33,146287.50%
AAPL210305C002000002021-02-22 10:56AM EST2021-03-050.010.000.010.00-11,168103.13%
AAPL210312C002000002021-02-25 12:15PM EST2021-03-120.020.000.010.00-4092475.00%
AAPL210319C002000002021-02-26 10:54AM EST2021-03-190.030.020.03-0.01-25.00%6922,69471.48%
AAPL210326C002000002021-02-26 9:34AM EST2021-03-260.060.040.05+0.01+20.00%1061566.21%
AAPL210416C002000002021-02-26 10:15AM EST2021-04-160.120.100.120.00-2149,37556.06%
AAPL210521C002000002021-02-25 2:39PM EST2021-05-210.330.310.350.00-9874450.20%
AAPL210618C002000002021-02-26 10:05AM EST2021-06-180.500.480.530.00-13123,29047.12%
AAPL210716C002000002021-02-26 10:41AM EST2021-07-160.680.670.71+0.04+6.25%378,00944.48%
AAPL210917C002000002021-02-26 10:49AM EST2021-09-171.171.191.24+0.05+4.46%29013,09441.41%
AAPL211015C002000002021-02-25 2:15PM EST2021-10-151.371.461.52-0.10-6.80%211840.64%
AAPL220121C002000002021-02-26 10:48AM EST2022-01-212.502.482.59+0.15+6.38%51741,72938.87%
AAPL220617C002000002021-02-26 9:46AM EST2022-06-174.304.254.45+0.34+8.59%715,83137.79%
AAPL220916C002000002021-02-25 3:49PM EST2022-09-165.405.455.70-0.35-6.09%257,51637.54%
AAPL230120C002000002021-02-26 10:34AM EST2023-01-207.227.207.55+0.22+3.14%8623,22037.53%
AAPL230317C002000002021-02-26 10:11AM EST2023-03-178.658.458.95+0.40+4.85%349,21638.52%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P002000002021-02-25 10:18AM EST2021-02-2675.9076.1576.300.00-100.00%
AAPL210305P002000002021-02-01 3:31PM EST2021-03-0565.9576.1576.400.00-10700.00%
AAPL210312P002000002021-02-10 11:00AM EST2021-03-1264.8075.9076.550.00---93.36%
AAPL210319P002000002021-02-23 2:10PM EST2021-03-1975.0576.1076.350.00-22390.00%
AAPL210326P002000002021-02-25 9:53AM EST2021-03-2674.9676.2576.500.00-2150.00%
AAPL210416P002000002021-02-26 9:41AM EST2021-04-1676.3576.1576.40-1.35-1.74%23850.00%
AAPL210618P002000002021-02-23 12:23PM EST2021-06-1877.7076.6076.90+0.45+0.58%214445.02%
AAPL210716P002000002021-02-19 9:37AM EST2021-07-1671.1076.3576.650.00-209134.96%
AAPL210917P002000002021-02-19 3:48PM EST2021-09-1778.1577.2077.550.00-13640.06%
AAPL220121P002000002021-02-24 2:29PM EST2022-01-2177.7778.1578.500.00-149836.45%
AAPL220617P002000002021-02-22 10:57AM EST2022-06-1783.0579.8080.100.00-5019335.52%
AAPL220916P002000002021-01-29 9:48AM EST2022-09-1674.6380.8081.250.00-52135.43%
AAPL230120P002000002021-02-23 1:18PM EST2023-01-2083.0081.8582.400.00-136934.44%
AAPL230317P002000002021-02-23 9:46AM EST2023-03-1785.0082.8083.450.00-39635.09%