Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.65+2.66 (+2.20%)
As of 11:30AM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C000950002021-02-25 12:32PM EST2021-02-2627.0528.3028.450.00-4530.00%
AAPL210305C000950002021-02-25 12:54PM EST2021-03-0526.8028.2528.500.00-240.00%
AAPL210312C000950002021-02-25 12:54PM EST2021-03-1226.9528.6028.750.00-35352.34%
AAPL210319C000950002021-02-26 9:30AM EST2021-03-1927.8628.6528.85+1.01+3.76%12,57652.15%
AAPL210326C000950002021-02-25 3:55PM EST2021-03-2627.0028.7529.000.00-42551.86%
AAPL210416C000950002021-02-25 3:28PM EST2021-04-1627.2529.3529.650.00-461452.54%
AAPL210521C000950002021-02-23 1:10PM EST2021-05-2128.2529.6529.950.00-416045.19%
AAPL210618C000950002021-02-26 10:37AM EST2021-06-1828.9030.2030.45+0.45+1.58%185,95743.25%
AAPL210716C000950002021-02-26 9:36AM EST2021-07-1629.5030.7031.00+0.72+2.50%1828942.29%
AAPL210917C000950002021-02-26 10:03AM EST2021-09-1731.0031.8532.10+0.30+0.98%86,77740.47%
AAPL211015C000950002021-02-26 10:27AM EST2021-10-1531.6032.2032.55+1.50+4.98%508339.84%
AAPL220121C000950002021-02-25 3:23PM EST2022-01-2133.7533.7534.00+1.31+4.04%44,86838.23%
AAPL220617C000950002021-02-26 11:02AM EST2022-06-1736.3535.8036.20+2.19+6.41%646,70937.47%
AAPL220916C000950002021-02-23 3:12PM EST2022-09-1635.9537.0037.400.00-41,85637.05%
AAPL230120C000950002021-02-25 3:52PM EST2023-01-2039.4038.6039.15+2.16+5.80%62,33937.02%
AAPL230317C000950002021-02-25 3:21PM EST2023-03-1738.3039.4040.100.00-969337.41%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P000950002021-02-25 1:01PM EST2021-02-260.010.000.010.00-23,753175.00%
AAPL210305P000950002021-02-26 11:14AM EST2021-03-050.060.050.06-0.08-57.14%4431,12379.30%
AAPL210312P000950002021-02-26 10:59AM EST2021-03-120.200.190.21-0.18-47.37%3771,10970.70%
AAPL210319P000950002021-02-26 11:14AM EST2021-03-190.340.330.35-0.10-22.73%25019,17564.45%
AAPL210326P000950002021-02-26 10:48AM EST2021-03-260.450.400.43-0.11-19.64%261,58058.50%
AAPL210401P000950002021-02-26 10:18AM EST2021-04-010.570.480.52-0.04-6.56%1039755.42%
AAPL210416P000950002021-02-26 10:39AM EST2021-04-160.830.700.72-0.02-2.35%845,91750.27%
AAPL210521P000950002021-02-26 9:33AM EST2021-05-211.421.391.43-0.21-12.88%1383246.48%
AAPL210618P000950002021-02-26 11:04AM EST2021-06-181.851.831.90-0.46-19.91%1610,40844.02%
AAPL210716P000950002021-02-26 9:39AM EST2021-07-162.272.322.38-0.34-13.03%512,15642.49%
AAPL210917P000950002021-02-25 3:06PM EST2021-09-173.813.403.55+0.01+0.26%118,90440.94%
AAPL211015P000950002021-02-26 9:33AM EST2021-10-154.103.853.95-0.30-6.82%653740.07%
AAPL220121P000950002021-02-25 3:37PM EST2022-01-216.025.405.500.00-229,61038.74%
AAPL220617P000950002021-02-24 12:56PM EST2022-06-177.457.407.550.00-363,43537.50%
AAPL220916P000950002021-02-23 11:45AM EST2022-09-169.198.558.750.00-1,0039,89337.09%
AAPL230120P000950002021-02-25 12:58PM EST2023-01-2010.379.659.900.00-415,45535.86%
AAPL230317P000950002021-02-26 11:00AM EST2023-03-1710.2010.2510.55-0.60-5.56%122,67735.74%