Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.12+3.14 (+2.59%)
As of 11:52AM EST. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C000900002021-02-24 3:52PM EST2021-02-2633.0034.1534.250.00-2468278.91%
AAPL210305C000900002021-02-26 9:47AM EST2021-03-0531.6034.3034.45+0.19+0.60%110950119.14%
AAPL210312C000900002021-02-26 10:48AM EST2021-03-1233.6034.2034.35+2.30+7.35%375479.79%
AAPL210319C000900002021-02-26 10:06AM EST2021-03-1932.4034.5534.75+1.40+4.52%202,46182.96%
AAPL210326C000900002021-02-26 10:00AM EST2021-03-2634.1934.4534.65+1.04+3.14%952169.14%
AAPL210401C000900002021-02-24 12:36PM EST2021-04-0135.3534.6534.900.00-13268.95%
AAPL210416C000900002021-02-26 10:20AM EST2021-04-1633.1534.7034.95+1.15+3.59%21,94758.64%
AAPL210521C000900002021-02-26 10:04AM EST2021-05-2133.0035.1535.40+0.49+1.51%1223250.83%
AAPL210618C000900002021-02-26 9:39AM EST2021-06-1833.7735.4535.75+0.27+0.81%56,88148.54%
AAPL210716C000900002021-02-26 9:40AM EST2021-07-1635.6635.8036.10+1.51+4.42%335346.07%
AAPL210917C000900002021-02-25 1:36PM EST2021-09-1734.6036.7036.950.00-453,18943.07%
AAPL220121C000900002021-02-26 10:39AM EST2022-01-2137.8038.3538.65+1.15+3.14%1815,62040.39%
AAPL220617C000900002021-02-26 11:22AM EST2022-06-1739.6040.0040.40+0.20+0.51%152,86438.62%
AAPL220916C000900002021-02-25 10:09AM EST2022-09-1639.0041.0541.400.00-43,37337.89%
AAPL230120C000900002021-02-26 9:30AM EST2023-01-2041.4042.4543.00+1.11+2.76%7954,26737.78%
AAPL230317C000900002021-02-26 11:03AM EST2023-03-1743.6043.2044.00+1.85+4.43%93,00038.39%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P000900002021-02-23 3:32PM EST2021-02-260.010.000.010.00-92,542206.25%
AAPL210305P000900002021-02-26 11:31AM EST2021-03-050.020.010.02-0.07-77.78%69776581.25%
AAPL210312P000900002021-02-26 10:29AM EST2021-03-120.210.120.12-0.02-8.70%1171,49177.15%
AAPL210319P000900002021-02-26 11:07AM EST2021-03-190.240.230.25-0.12-33.33%1659,01471.29%
AAPL210326P000900002021-02-25 3:57PM EST2021-03-260.330.290.31-0.07-17.50%363964.65%
AAPL210401P000900002021-02-26 11:31AM EST2021-04-010.380.360.37-0.08-17.39%1611561.08%
AAPL210416P000900002021-02-26 11:33AM EST2021-04-160.510.510.52-0.21-29.17%1084,53354.83%
AAPL210521P000900002021-02-26 11:04AM EST2021-05-211.040.981.02-0.19-15.45%8785849.29%
AAPL210618P000900002021-02-25 3:48PM EST2021-06-181.401.321.36-0.13-8.50%11425,85246.16%
AAPL210716P000900002021-02-26 10:01AM EST2021-07-161.941.651.710.00-473,07344.13%
AAPL210917P000900002021-02-26 9:54AM EST2021-09-172.662.512.58-0.24-8.28%6715,07941.79%
AAPL211015P000900002021-02-25 3:36PM EST2021-10-153.152.812.92-0.17-5.12%11974340.88%
AAPL220121P000900002021-02-26 10:58AM EST2022-01-214.254.104.25-0.35-7.61%518,43739.42%
AAPL220617P000900002021-02-25 3:31PM EST2022-06-176.195.856.00-0.32-4.92%17,60337.89%
AAPL220916P000900002021-02-25 1:06PM EST2022-09-167.556.757.000.00-62,77037.24%
AAPL230120P000900002021-02-26 10:08AM EST2023-01-208.387.608.30-0.12-1.41%108,94036.57%
AAPL230317P000900002021-02-25 1:35PM EST2023-03-178.858.358.650.00-1632,01835.90%