Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.07+2.20 (+1.61%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001100002021-01-22 3:32PM EST2021-01-2929.2628.1530.20+2.56+9.59%4665089.26%
AAPL210205C001100002021-01-22 3:57PM EST2021-02-0529.4828.3030.25+2.48+9.19%4551767.58%
AAPL210212C001100002021-01-22 1:33PM EST2021-02-1228.2528.4030.40+1.55+5.81%166659.57%
AAPL210219C001100002021-01-22 3:58PM EST2021-02-1929.6428.3530.45+2.27+8.29%37738,25551.27%
AAPL210226C001100002021-01-22 3:03PM EST2021-02-2629.2028.5530.55+2.30+8.55%323265.75%
AAPL210319C001100002021-01-22 3:55PM EST2021-03-1930.2529.0030.25+2.32+8.31%75717,15448.41%
AAPL210416C001100002021-01-22 3:38PM EST2021-04-1631.2630.0031.55+2.50+8.69%942,37449.68%
AAPL210618C001100002021-01-22 3:52PM EST2021-06-1832.5530.6033.00+2.15+7.07%14312,18744.52%
AAPL210716C001100002021-01-22 3:59PM EST2021-07-1632.4230.9034.60+1.47+4.75%5879047.19%
AAPL210917C001100002021-01-22 3:27PM EST2021-09-1734.5431.8035.00+2.24+6.93%237,24441.74%
AAPL220121C001100002021-01-22 3:48PM EST2022-01-2137.4036.0037.10+2.20+6.25%25015,58539.07%
AAPL220617C001100002021-01-22 3:36PM EST2022-06-1740.1137.0042.00+2.51+6.68%7911,84742.86%
AAPL220916C001100002021-01-22 3:47PM EST2022-09-1641.5038.5043.00+1.95+4.93%1042,17741.29%
AAPL230120C001100002021-01-22 3:50PM EST2023-01-2043.4042.9046.00+1.98+4.78%404,10742.43%
AAPL230317C001100002021-01-22 3:51PM EST2023-03-1744.5042.7046.15+1.80+4.22%1431,13741.12%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001100002021-01-22 3:57PM EST2021-01-290.070.060.07+0.02+40.00%3,3452,61883.20%
AAPL210205P001100002021-01-22 3:58PM EST2021-02-050.120.120.16-0.06-33.33%1101,06363.48%
AAPL210212P001100002021-01-22 3:55PM EST2021-02-120.250.220.27-0.06-19.35%1421,65856.35%
AAPL210219P001100002021-01-22 3:58PM EST2021-02-190.350.350.38-0.07-16.67%1,01026,48652.34%
AAPL210226P001100002021-01-22 3:48PM EST2021-02-260.460.460.54-0.15-24.59%2042450.68%
AAPL210319P001100002021-01-22 3:59PM EST2021-03-191.010.991.03-0.12-10.62%3,26227,61046.68%
AAPL210416P001100002021-01-22 3:42PM EST2021-04-161.551.591.65-0.23-12.92%33011,87343.49%
AAPL210618P001100002021-01-22 3:58PM EST2021-06-183.243.153.35-0.21-6.09%1,91019,70841.83%
AAPL210716P001100002021-01-22 3:53PM EST2021-07-163.793.003.90-0.21-5.25%153,12240.67%
AAPL210917P001100002021-01-22 3:26PM EST2021-09-175.274.455.35-0.27-4.87%4912,53639.86%
AAPL220121P001100002021-01-22 3:37PM EST2022-01-217.816.708.50-0.34-4.17%14223,26540.26%
AAPL220617P001100002021-01-22 3:36PM EST2022-06-1710.358.0012.20-0.55-5.05%81,71641.45%
AAPL220916P001100002021-01-22 3:35PM EST2022-09-1611.729.0013.65-0.58-4.72%62,66640.82%
AAPL230120P001100002021-01-22 3:54PM EST2023-01-2013.3311.5015.15-0.54-3.89%69,45239.57%
AAPL230317P001100002021-01-22 3:56PM EST2023-03-1714.2013.7016.50-0.30-2.07%1016340.25%