Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.50+2.51 (+2.07%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C000850002021-02-09 10:41AM EST2021-02-2652.8538.3538.500.00-1920256.25%
AAPL210305C000850002021-02-26 9:39AM EST2021-03-0538.4038.3038.45+2.05+5.64%1360.00%
AAPL210319C000850002021-02-24 10:51AM EST2021-03-1936.9438.4538.700.00-21,93469.14%
AAPL210326C000850002021-02-25 10:48AM EST2021-03-2638.7038.5538.800.00-21367.68%
AAPL210401C000850002021-02-23 3:54PM EST2021-04-0139.5938.7038.850.00-118066.31%
AAPL210416C000850002021-02-25 9:44AM EST2021-04-1640.6638.8039.100.00-51,37260.74%
AAPL210521C000850002021-02-25 2:08PM EST2021-05-2138.7539.1039.400.00-13551.83%
AAPL210618C000850002021-02-25 3:15PM EST2021-06-1837.7539.4039.700.00-275,97950.34%
AAPL210716C000850002021-02-22 11:35AM EST2021-07-1638.3839.7040.000.00-2336247.83%
AAPL210917C000850002021-02-25 12:58PM EST2021-09-1738.5240.3040.550.00-63,91843.49%
AAPL211015C000850002021-02-24 3:39PM EST2021-10-1539.6740.6040.90+0.92+2.37%31242.82%
AAPL220121C000850002021-02-25 1:22PM EST2022-01-2141.4541.7542.050.00-104,40540.98%
AAPL220617C000850002021-02-25 11:52AM EST2022-06-1741.3043.4543.850.00-403,55139.91%
AAPL220916C000850002021-02-23 2:36PM EST2022-09-1645.3044.1544.550.00-858138.51%
AAPL230120C000850002021-02-25 12:34PM EST2023-01-2044.1545.3545.900.00-61,02338.09%
AAPL230317C000850002021-02-25 11:32AM EST2023-03-1745.5046.0046.750.00-6424238.56%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P000850002021-02-23 12:57PM EST2021-02-260.010.000.010.00-1813237.50%
AAPL210305P000850002021-02-25 3:49PM EST2021-03-050.050.010.020.00-953,68793.75%
AAPL210312P000850002021-02-26 10:36AM EST2021-03-120.100.080.10-0.08-44.44%1641,07684.38%
AAPL210319P000850002021-02-26 9:41AM EST2021-03-190.190.180.19-0.07-26.92%5522,90677.73%
AAPL210326P000850002021-02-25 3:29PM EST2021-03-260.300.220.250.00-10835070.41%
AAPL210401P000850002021-02-26 11:00AM EST2021-04-010.310.270.31-0.04-11.43%13166.50%
AAPL210416P000850002021-02-25 3:25PM EST2021-04-160.460.390.41-0.03-6.12%62,46359.08%
AAPL210521P000850002021-02-25 1:55PM EST2021-05-210.890.780.830.00-2029752.54%
AAPL210618P000850002021-02-26 10:36AM EST2021-06-181.241.041.09+0.03+2.48%911,25449.05%
AAPL210716P000850002021-02-26 10:24AM EST2021-07-161.421.301.36+0.01+0.71%461,38246.51%
AAPL210917P000850002021-02-25 3:18PM EST2021-09-172.151.952.060.00-308,39943.52%
AAPL211015P000850002021-02-24 3:58PM EST2021-10-152.582.232.320.00-614942.33%
AAPL220121P000850002021-02-25 1:58PM EST2022-01-213.503.303.450.00-511,53440.55%
AAPL220617P000850002021-02-25 12:52PM EST2022-06-175.104.754.950.00-13,27538.67%
AAPL220916P000850002021-02-26 10:35AM EST2022-09-166.055.605.80-0.05-0.82%273137.83%
AAPL230120P000850002021-02-26 10:08AM EST2023-01-206.876.456.65-0.30-4.18%102,81836.31%
AAPL230317P000850002021-02-26 10:49AM EST2023-03-177.106.957.25-0.30-4.05%710236.32%