Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.15+3.16 (+2.61%)
As of 11:52AM EST. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C000800002021-02-25 3:03PM EST2021-02-2643.0044.1544.25+1.13+2.70%510350.00%
AAPL210305C000800002021-02-24 11:26AM EST2021-03-0541.9044.3044.450.00-20143153.13%
AAPL210312C000800002021-02-25 3:03PM EST2021-03-1241.9944.1044.250.00-42583.59%
AAPL210319C000800002021-02-25 12:02PM EST2021-03-1942.8544.2544.450.00-9327990.63%
AAPL210326C000800002021-02-26 10:55AM EST2021-03-2643.9844.3044.50+1.88+4.47%154381.84%
AAPL210416C000800002021-02-25 12:37PM EST2021-04-1642.6544.5044.75+0.27+0.64%152,56170.02%
AAPL210521C000800002021-02-25 3:57PM EST2021-05-2144.7544.8045.05+2.70+6.42%14959.45%
AAPL210618C000800002021-02-26 11:10AM EST2021-06-1844.5044.9545.25+1.40+3.25%209,31054.00%
AAPL210716C000800002021-02-23 2:10PM EST2021-07-1645.8545.0545.350.00-113051.15%
AAPL210917C000800002021-02-25 1:06PM EST2021-09-1743.5045.6045.95+0.50+1.16%14,48847.34%
AAPL211015C000800002021-02-26 10:27AM EST2021-10-1544.3045.8546.10+1.02+2.36%62045.41%
AAPL220121C000800002021-02-26 10:59AM EST2022-01-2146.5046.6046.95+2.25+5.08%12014,39742.49%
AAPL220617C000800002021-02-25 3:36PM EST2022-06-1747.0547.8548.20+2.05+4.56%124,16540.08%
AAPL220916C000800002021-02-25 11:45AM EST2022-09-1646.5548.6049.000.00-1776139.27%
AAPL230120C000800002021-02-26 11:13AM EST2023-01-2049.5049.7050.30+1.60+3.34%13,60639.06%
AAPL230317C000800002021-02-26 9:33AM EST2023-03-1750.1550.3551.00+1.40+2.87%1172939.33%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P000800002021-02-23 11:53AM EST2021-02-260.010.000.010.00-368461275.00%
AAPL210305P000800002021-02-26 10:20AM EST2021-03-050.010.000.01-0.01-50.00%1991,97996.88%
AAPL210312P000800002021-02-26 11:15AM EST2021-03-120.060.040.05-0.04-40.00%38653089.45%
AAPL210319P000800002021-02-26 10:05AM EST2021-03-190.130.110.12-0.06-31.58%848,85383.40%
AAPL210326P000800002021-02-25 1:35PM EST2021-03-260.200.160.170.00-1611276.56%
AAPL210416P000800002021-02-26 9:53AM EST2021-04-160.340.310.32-0.06-15.00%252,47064.89%
AAPL210521P000800002021-02-26 10:33AM EST2021-05-210.700.600.63+0.10+16.67%861,06756.59%
AAPL210618P000800002021-02-26 11:19AM EST2021-06-180.850.780.82-0.04-4.49%3215,13751.95%
AAPL210716P000800002021-02-25 3:54PM EST2021-07-161.140.981.03+0.05+4.59%371,73949.32%
AAPL210917P000800002021-02-25 3:59PM EST2021-09-171.621.461.53-0.04-2.41%104,38045.31%
AAPL220121P000800002021-02-25 1:26PM EST2022-01-212.772.502.600.00-5024,87541.54%
AAPL220617P000800002021-02-25 1:37PM EST2022-06-174.053.653.800.00-1304,77839.21%
AAPL220916P000800002021-02-25 3:14PM EST2022-09-164.864.354.550.00-45,65738.37%
AAPL230120P000800002021-02-25 1:29PM EST2023-01-205.805.055.300.00-1004,82036.82%
AAPL230317P000800002021-02-26 11:24AM EST2023-03-175.755.455.80-0.38-6.20%548736.72%