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:115.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001150002021-01-22 3:49PM EST2021-01-2924.6523.2025.25+2.65+12.05%19694179.39%
AAPL210205C001150002021-01-22 3:59PM EST2021-02-0524.6223.3525.35+2.39+10.75%4891260.16%
AAPL210212C001150002021-01-22 1:43PM EST2021-02-1223.6523.4525.50+1.70+7.74%354352.39%
AAPL210219C001150002021-01-22 3:59PM EST2021-02-1924.5523.5524.85+2.00+8.87%59611,15952.69%
AAPL210226C001150002021-01-22 3:47PM EST2021-02-2625.3523.8025.05+3.27+14.81%10376849.93%
AAPL210319C001150002021-01-22 3:57PM EST2021-03-1925.7024.5526.35+2.20+9.36%49915,33851.29%
AAPL210416C001150002021-01-22 3:44PM EST2021-04-1627.0025.4526.60+2.60+10.66%1134,12443.36%
AAPL210618C001150002021-01-22 3:49PM EST2021-06-1828.4926.3029.00+1.99+7.51%77013,01043.12%
AAPL210716C001150002021-01-22 3:29PM EST2021-07-1629.6027.3029.30+2.45+9.02%451,09340.60%
AAPL210917C001150002021-01-22 3:34PM EST2021-09-1731.0128.0532.00+2.51+8.81%238,40242.88%
AAPL220121C001150002021-01-22 3:47PM EST2022-01-2133.7531.7534.10+1.95+6.13%23910,57439.49%
AAPL220617C001150002021-01-22 3:38PM EST2022-06-1736.9034.0039.00+2.22+6.40%1486,24042.54%
AAPL220916C001150002021-01-22 12:46PM EST2022-09-1637.1535.5040.50+1.05+2.91%13,14041.75%
AAPL230120C001150002021-01-22 3:47PM EST2023-01-2040.7237.5042.50+2.12+5.49%594,99141.05%
AAPL230317C001150002021-01-22 2:16PM EST2023-03-1742.0039.0042.00+2.00+5.00%1236038.81%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001150002021-01-22 3:58PM EST2021-01-290.100.090.10-0.02-16.67%4,8904,42573.24%
AAPL210205P001150002021-01-22 3:52PM EST2021-02-050.240.220.25-0.08-25.00%2402,16758.20%
AAPL210212P001150002021-01-22 3:55PM EST2021-02-120.410.390.40-0.08-16.33%16795952.10%
AAPL210219P001150002021-01-22 3:58PM EST2021-02-190.540.550.57-0.13-19.40%5,39231,15648.73%
AAPL210226P001150002021-01-22 3:38PM EST2021-02-260.700.720.78-0.23-24.73%6552046.97%
AAPL210319P001150002021-01-22 3:54PM EST2021-03-191.451.461.51-0.22-13.17%9,46523,39944.65%
AAPL210416P001150002021-01-22 3:59PM EST2021-04-162.282.272.34-0.19-7.69%3846,06742.15%
AAPL210618P001150002021-01-22 3:49PM EST2021-06-184.254.254.40-0.40-8.60%81915,58540.97%
AAPL210716P001150002021-01-22 3:18PM EST2021-07-165.004.205.05-0.35-6.54%2916,41039.95%
AAPL210917P001150002021-01-22 3:22PM EST2021-09-176.475.156.75-0.58-8.23%8018,86139.43%
AAPL220121P001150002021-01-22 3:44PM EST2022-01-219.408.309.65-0.47-4.76%15614,62038.65%
AAPL220617P001150002021-01-22 3:59PM EST2022-06-1712.329.5014.00-0.53-4.12%1644,15240.84%
AAPL220916P001150002021-01-22 3:40PM EST2022-09-1613.6911.0015.50-0.66-4.60%91,68140.20%
AAPL230120P001150002021-01-22 3:42PM EST2023-01-2015.3513.0017.50-0.65-4.06%495,10439.65%
AAPL230317P001150002021-01-22 3:20PM EST2023-03-1716.0515.3519.00-0.99-5.81%1052140.44%