Mail

Australia markets closed

ALL ORDS
7,078.90
-28.20(-0.40%)
ASX 200
6,800.40
-23.30(-0.34%)
AUD/USD
0.7717
-0.0050(-0.65%)

Sign up NOW ✉️

Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129C00110000	2021-01-22 3:32PM EST	2021-01-29	29.26	28.15	30.20	+2.56	+9.59%	46	650	89.26%
AAPL210205C00110000	2021-01-22 3:57PM EST	2021-02-05	29.48	28.30	30.25	+2.48	+9.19%	45	517	67.58%
AAPL210212C00110000	2021-01-22 1:33PM EST	2021-02-12	28.25	28.40	30.40	+1.55	+5.81%	1	666	59.57%
AAPL210219C00110000	2021-01-22 3:58PM EST	2021-02-19	29.64	28.35	30.45	+2.27	+8.29%	377	38,255	51.27%
AAPL210226C00110000	2021-01-22 3:03PM EST	2021-02-26	29.20	28.55	30.55	+2.30	+8.55%	3	232	65.75%
AAPL210319C00110000	2021-01-22 3:55PM EST	2021-03-19	30.25	29.00	30.25	+2.32	+8.31%	757	17,154	48.41%
AAPL210416C00110000	2021-01-22 3:38PM EST	2021-04-16	31.26	30.00	31.55	+2.50	+8.69%	94	2,374	49.68%
AAPL210618C00110000	2021-01-22 3:52PM EST	2021-06-18	32.55	30.60	33.00	+2.15	+7.07%	143	12,187	44.52%
AAPL210716C00110000	2021-01-22 3:59PM EST	2021-07-16	32.42	30.90	34.60	+1.47	+4.75%	58	790	47.19%
AAPL210917C00110000	2021-01-22 3:27PM EST	2021-09-17	34.54	31.80	35.00	+2.24	+6.93%	23	7,244	41.74%
AAPL220121C00110000	2021-01-22 3:48PM EST	2022-01-21	37.40	36.00	37.10	+2.20	+6.25%	250	15,585	39.07%
AAPL220617C00110000	2021-01-22 3:36PM EST	2022-06-17	40.11	37.00	42.00	+2.51	+6.68%	79	11,847	42.86%
AAPL220916C00110000	2021-01-22 3:47PM EST	2022-09-16	41.50	38.50	43.00	+1.95	+4.93%	104	2,177	41.29%
AAPL230120C00110000	2021-01-22 3:50PM EST	2023-01-20	43.40	42.90	46.00	+1.98	+4.78%	40	4,107	42.43%
AAPL230317C00110000	2021-01-22 3:51PM EST	2023-03-17	44.50	42.70	46.15	+1.80	+4.22%	143	1,137	41.12%

Putsfor29 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129P00110000	2021-01-22 3:57PM EST	2021-01-29	0.07	0.06	0.07	+0.02	+40.00%	3,345	2,618	83.20%
AAPL210205P00110000	2021-01-22 3:58PM EST	2021-02-05	0.12	0.12	0.16	-0.06	-33.33%	110	1,063	63.48%
AAPL210212P00110000	2021-01-22 3:55PM EST	2021-02-12	0.25	0.22	0.27	-0.06	-19.35%	142	1,658	56.35%
AAPL210219P00110000	2021-01-22 3:58PM EST	2021-02-19	0.35	0.35	0.38	-0.07	-16.67%	1,010	26,486	52.34%
AAPL210226P00110000	2021-01-22 3:48PM EST	2021-02-26	0.46	0.46	0.54	-0.15	-24.59%	20	424	50.68%
AAPL210319P00110000	2021-01-22 3:59PM EST	2021-03-19	1.01	0.99	1.03	-0.12	-10.62%	3,262	27,610	46.68%
AAPL210416P00110000	2021-01-22 3:42PM EST	2021-04-16	1.55	1.59	1.65	-0.23	-12.92%	330	11,873	43.49%
AAPL210618P00110000	2021-01-22 3:58PM EST	2021-06-18	3.24	3.15	3.35	-0.21	-6.09%	1,910	19,708	41.83%
AAPL210716P00110000	2021-01-22 3:53PM EST	2021-07-16	3.79	3.00	3.90	-0.21	-5.25%	15	3,122	40.67%
AAPL210917P00110000	2021-01-22 3:26PM EST	2021-09-17	5.27	4.45	5.35	-0.27	-4.87%	49	12,536	39.86%
AAPL220121P00110000	2021-01-22 3:37PM EST	2022-01-21	7.81	6.70	8.50	-0.34	-4.17%	142	23,265	40.26%
AAPL220617P00110000	2021-01-22 3:36PM EST	2022-06-17	10.35	8.00	12.20	-0.55	-5.05%	8	1,716	41.45%
AAPL220916P00110000	2021-01-22 3:35PM EST	2022-09-16	11.72	9.00	13.65	-0.58	-4.72%	6	2,666	40.82%
AAPL230120P00110000	2021-01-22 3:54PM EST	2023-01-20	13.33	11.50	15.15	-0.54	-3.89%	6	9,452	39.57%
AAPL230317P00110000	2021-01-22 3:56PM EST	2023-03-17	14.20	13.70	16.50	-0.30	-2.07%	10	163	40.25%