Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.48+2.49 (+2.06%)
As of 11:27AM EST. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C000750002021-02-19 1:37PM EST2021-02-2646.1048.5548.700.00-211453.13%
AAPL210305C000750002021-02-22 3:41PM EST2021-03-0548.6548.3048.450.00-20430.00%
AAPL210312C000750002021-02-19 3:38PM EST2021-03-1247.0048.4548.650.00-11105.86%
AAPL210319C000750002021-02-25 10:19AM EST2021-03-1949.1048.5048.750.00-14796.48%
AAPL210416C000750002021-02-22 10:54AM EST2021-04-1649.9249.0049.250.00-2246182.96%
AAPL210521C000750002021-02-17 9:44AM EST2021-05-2148.6048.8049.100.00-202159.72%
AAPL210618C000750002021-02-24 3:59PM EST2021-06-1847.6649.0549.350.00-7724,92656.45%
AAPL210716C000750002021-02-23 3:25PM EST2021-07-1651.1649.1549.450.00-99651.98%
AAPL210917C000750002021-02-25 12:54PM EST2021-09-1748.7449.4549.750.00-143,34347.85%
AAPL211015C000750002021-02-19 12:47PM EST2021-10-1550.1049.9050.250.00-2012048.93%
AAPL220121C000750002021-02-25 3:58PM EST2022-01-2148.2550.3550.700.00-3519,69043.71%
AAPL220617C000750002021-02-25 1:50PM EST2022-06-1749.5751.3551.650.00-2318,74140.58%
AAPL220916C000750002021-02-25 1:26PM EST2022-09-1650.9052.2552.700.00-1102,28640.99%
AAPL230120C000750002021-02-25 3:34PM EST2023-01-2051.6552.8053.35+0.15+0.29%61,64639.08%
AAPL230317C000750002021-02-25 3:28PM EST2023-03-1752.2553.6054.350.00-730140.40%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P000750002021-02-23 12:10PM EST2021-02-260.010.000.010.00-3863312.50%
AAPL210305P000750002021-02-25 3:25PM EST2021-03-050.020.000.010.00-10283109.38%
AAPL210312P000750002021-02-26 11:05AM EST2021-03-120.040.030.04-0.03-42.86%381497.66%
AAPL210319P000750002021-02-26 9:55AM EST2021-03-190.130.080.09-0.01-7.14%1054,80189.65%
AAPL210326P000750002021-02-25 1:39PM EST2021-03-260.140.100.130.00-278581.25%
AAPL210416P000750002021-02-26 10:50AM EST2021-04-160.260.240.26-0.03-10.34%594969.73%
AAPL210521P000750002021-02-25 1:39PM EST2021-05-210.550.480.53+0.05+10.00%3624060.60%
AAPL210618P000750002021-02-26 11:04AM EST2021-06-180.680.660.69-0.05-6.85%6711,59655.74%
AAPL210716P000750002021-02-25 12:52PM EST2021-07-160.820.780.840.00-3249151.88%
AAPL210917P000750002021-02-25 2:05PM EST2021-09-171.191.151.22+0.04+3.48%13,37047.42%
AAPL220121P000750002021-02-25 12:54PM EST2022-01-212.251.992.100.00-11935,20343.05%
AAPL220617P000750002021-02-22 3:40PM EST2022-06-173.162.963.100.00-15,75140.32%
AAPL220916P000750002021-02-26 10:38AM EST2022-09-163.803.453.70-0.08-2.06%41,43339.19%
AAPL230120P000750002021-02-25 3:33PM EST2023-01-204.554.104.300.00-774,29237.37%
AAPL230317P000750002021-02-22 3:12PM EST2023-03-175.004.454.800.00-29737.43%