Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.25+3.26 (+2.69%)
As of 11:52AM EST. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C000700002021-02-24 1:05PM EST2021-02-2651.3054.1054.250.00-95050.00%
AAPL210305C000700002021-02-23 3:08PM EST2021-03-0556.0054.1554.300.00-45157.81%
AAPL210312C000700002021-02-17 11:31AM EST2021-03-1260.0054.1554.400.00-21106.25%
AAPL210319C000700002021-02-19 12:54PM EST2021-03-1954.2454.1554.400.00-510088.28%
AAPL210326C000700002021-02-25 9:36AM EST2021-03-2656.2054.1554.300.00-1882.81%
AAPL210416C000700002021-02-22 3:54PM EST2021-04-1653.9554.4054.700.00-219881.15%
AAPL210521C000700002021-02-26 10:47AM EST2021-05-2154.0054.5554.85+2.00+3.85%301666.85%
AAPL210618C000700002021-02-25 1:27PM EST2021-06-1852.5054.6554.950.00-357,38860.21%
AAPL210716C000700002021-02-23 11:17AM EST2021-07-1654.7054.7555.050.00-329255.71%
AAPL210917C000700002021-02-25 3:10PM EST2021-09-1752.8055.0555.350.00-201,69150.20%
AAPL211015C000700002021-02-19 9:53AM EST2021-10-1554.8055.1555.500.00-252550.15%
AAPL220121C000700002021-02-25 2:44PM EST2022-01-2154.4755.6055.95+1.73+3.28%38,21045.40%
AAPL220617C000700002021-02-25 2:12PM EST2022-06-1753.2056.3556.750.00-106,85742.02%
AAPL220916C000700002021-02-23 1:20PM EST2022-09-1654.4756.8557.250.00-4064140.68%
AAPL230120C000700002021-02-26 10:55AM EST2023-01-2057.4757.7058.10+1.51+2.70%71,50239.89%
AAPL230317C000700002021-02-25 3:25PM EST2023-03-1757.9057.5058.15+2.30+4.14%560038.54%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P000700002021-02-26 11:00AM EST2021-02-260.010.000.010.00-275350.00%
AAPL210305P000700002021-02-24 12:34PM EST2021-03-050.020.000.010.00-30834125.00%
AAPL210312P000700002021-02-25 3:45PM EST2021-03-120.030.010.02-0.01-25.00%261,742101.56%
AAPL210319P000700002021-02-26 10:56AM EST2021-03-190.060.050.06-0.03-33.33%63,13696.48%
AAPL210326P000700002021-02-25 3:49PM EST2021-03-260.120.070.090.00-2318687.89%
AAPL210416P000700002021-02-25 1:44PM EST2021-04-160.200.170.190.00-1,2852,12874.90%
AAPL210521P000700002021-02-26 11:04AM EST2021-05-210.400.380.42-0.02-4.76%2015165.48%
AAPL210618P000700002021-02-26 10:29AM EST2021-06-180.600.510.54+0.07+13.21%5110,23259.72%
AAPL210716P000700002021-02-23 3:44PM EST2021-07-160.590.630.660.00-147255.66%
AAPL210917P000700002021-02-26 9:36AM EST2021-09-171.030.900.95+0.03+3.00%44,32550.22%
AAPL220121P000700002021-02-25 3:24PM EST2022-01-211.631.521.59-0.05-2.98%19,44844.67%
AAPL220617P000700002021-02-24 12:52PM EST2022-06-172.252.272.390.00-101,92541.52%
AAPL220916P000700002021-02-25 2:01PM EST2022-09-162.982.692.840.00-311,29140.05%
AAPL230120P000700002021-02-26 11:07AM EST2023-01-203.353.203.40-0.15-4.29%22,21838.34%
AAPL230317P000700002021-02-26 9:39AM EST2023-03-173.503.453.70-0.35-9.09%6012837.91%