UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.81+2.82 (+2.33%)
As of 3:39PM EST. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226C001450002021-02-26 3:04PM EST2021-02-260.010.000.010.00-6713,953106.25%
AAPL210305C001450002021-02-26 3:03PM EST2021-03-050.030.020.03-0.03-50.00%1,97810,11545.70%
AAPL210312C001450002021-02-26 3:13PM EST2021-03-120.100.080.10-0.05-33.33%4002,37239.65%
AAPL210319C001450002021-02-26 3:21PM EST2021-03-190.240.220.23-0.05-17.24%5,60678,80437.94%
AAPL210326C001450002021-02-26 3:17PM EST2021-03-260.370.350.37-0.06-13.95%1832,13236.48%
AAPL210401C001450002021-02-26 3:17PM EST2021-04-010.510.490.52-0.01-1.92%4693,30735.89%
AAPL210416C001450002021-02-26 3:23PM EST2021-04-160.990.981.00+0.05+5.32%4,98447,80735.69%
AAPL210521C001450002021-02-26 3:21PM EST2021-05-212.452.392.44+0.30+13.95%5357,39836.85%
AAPL210618C001450002021-02-26 3:19PM EST2021-06-183.403.303.40+0.37+12.21%1,38321,73636.54%
AAPL210716C001450002021-02-26 3:21PM EST2021-07-164.304.204.30+0.50+13.16%1,0086,96336.29%
AAPL210917C001450002021-02-26 3:01PM EST2021-09-176.156.256.40+0.45+7.89%13610,71436.65%
AAPL211015C001450002021-02-26 2:58PM EST2021-10-156.887.007.15+0.34+5.20%5845036.44%
AAPL220121C001450002021-02-26 3:20PM EST2022-01-219.609.559.70+0.75+8.47%62735,57136.31%
AAPL220617C001450002021-02-26 3:12PM EST2022-06-1712.8813.0013.15+0.63+5.14%2915,36236.47%
AAPL220916C001450002021-02-26 1:46PM EST2022-09-1614.8014.7014.90+0.99+7.17%484,95236.29%
AAPL230120C001450002021-02-26 3:09PM EST2023-01-2017.2517.2017.35+1.00+6.15%1994,11636.44%
AAPL230317C001450002021-02-26 2:44PM EST2023-03-1718.5618.5019.00+0.65+3.63%221,60137.38%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210226P001450002021-02-26 2:38PM EST2021-02-2621.4520.7521.05+1.43+7.14%40720.00%
AAPL210305P001450002021-02-26 3:15PM EST2021-03-0521.0920.7020.85-2.06-8.90%201970.00%
AAPL210312P001450002021-02-24 10:25AM EST2021-03-1221.3520.7520.900.00-31,7510.00%
AAPL210319P001450002021-02-26 2:38PM EST2021-03-1921.6021.0521.15-0.55-2.48%5715,2210.00%
AAPL210326P001450002021-02-26 3:15PM EST2021-03-2621.3721.1521.35-2.13-9.06%102,15330.91%
AAPL210401P001450002021-02-22 9:39AM EST2021-04-0119.0221.2521.350.00-81028.13%
AAPL210416P001450002021-02-26 2:18PM EST2021-04-1622.9521.7521.90-0.82-3.45%3910,68432.50%
AAPL210521P001450002021-02-26 11:14AM EST2021-05-2123.6923.3023.45-0.96-3.89%918535.83%
AAPL210618P001450002021-02-26 12:58PM EST2021-06-1825.1524.1524.30-1.85-6.85%384,20035.22%
AAPL210716P001450002021-02-26 2:13PM EST2021-07-1625.9024.8525.05-1.20-4.43%22,44034.58%
AAPL210917P001450002021-02-26 11:38AM EST2021-09-1727.0026.8527.05-1.80-6.25%163235.05%
AAPL220121P001450002021-02-26 3:09PM EST2022-01-2130.1830.0030.15+0.36+1.21%1121,52234.69%
AAPL220617P001450002021-02-22 3:45PM EST2022-06-1733.3733.2033.60-2.63-7.31%152235.17%
AAPL220916P001450002021-02-25 1:27PM EST2022-09-1635.6534.9035.20-1.08-2.94%614834.87%
AAPL230120P001450002021-02-22 3:02PM EST2023-01-2037.5036.8537.25+1.55+4.31%52,86334.58%
AAPL230317P001450002021-02-23 9:30AM EST2023-03-1738.8837.8538.400.00-118534.89%