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:120.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001200002021-01-22 3:56PM EST2021-01-2919.5018.3020.20+2.30+13.37%6784,37161.13%
AAPL210205C001200002021-01-22 3:44PM EST2021-02-0519.8519.3519.50+2.10+11.83%2381,53951.90%
AAPL210212C001200002021-01-22 3:28PM EST2021-02-1220.0018.7520.75+2.00+11.11%55787262.74%
AAPL210219C001200002021-01-22 3:59PM EST2021-02-1920.0219.4020.25+1.87+10.30%2,24633,92048.32%
AAPL210226C001200002021-01-22 3:58PM EST2021-02-2620.4019.3021.00+2.15+11.78%3456,62651.07%
AAPL210319C001200002021-01-22 3:58PM EST2021-03-1921.3020.3021.55+1.93+9.96%1,069105,82744.43%
AAPL210416C001200002021-01-22 3:59PM EST2021-04-1622.4221.4022.50+1.82+8.83%5326,42341.55%
AAPL210618C001200002021-01-22 3:59PM EST2021-06-1824.8522.8024.95+2.01+8.80%48416,41640.72%
AAPL210716C001200002021-01-22 3:59PM EST2021-07-1625.0924.0026.00+1.29+5.42%621,79440.76%
AAPL210917C001200002021-01-22 3:58PM EST2021-09-1727.5025.6027.55+1.85+7.21%18313,42439.20%
AAPL220121C001200002021-01-22 3:57PM EST2022-01-2130.7530.0032.00+1.85+6.40%99720,14541.25%
AAPL220617C001200002021-01-22 3:47PM EST2022-06-1733.9831.8035.80+2.28+7.19%2611,09641.56%
AAPL220916C001200002021-01-22 3:50PM EST2022-09-1635.5033.0037.50+2.00+5.97%142,74041.06%
AAPL230120C001200002021-01-22 3:59PM EST2023-01-2037.6537.5538.00+1.95+5.46%39511,92338.07%
AAPL230317C001200002021-01-22 1:25PM EST2023-03-1737.9536.5540.55+0.81+2.18%3736440.32%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001200002021-01-22 3:58PM EST2021-01-290.190.170.19-0.07-26.92%7,1238,62361.13%
AAPL210205P001200002021-01-22 3:57PM EST2021-02-050.410.410.44-0.18-30.51%8814,33851.76%
AAPL210212P001200002021-01-22 3:57PM EST2021-02-120.680.680.72-0.18-20.93%5362,33848.29%
AAPL210219P001200002021-01-22 3:59PM EST2021-02-190.930.920.94-0.23-19.83%6,01639,26145.09%
AAPL210226P001200002021-01-22 3:54PM EST2021-02-261.221.191.28-0.23-15.86%1781,48744.36%
AAPL210305P001200002021-01-22 3:32PM EST2021-03-051.511.682.07-0.34-18.38%11-47.86%
AAPL210319P001200002021-01-22 3:59PM EST2021-03-192.242.182.26-0.27-10.76%2,41031,26742.86%
AAPL210416P001200002021-01-22 3:32PM EST2021-04-163.233.203.35-0.30-8.50%3288,27941.14%
AAPL210618P001200002021-01-22 3:37PM EST2021-06-185.595.456.00-0.51-8.36%24123,93241.17%
AAPL210716P001200002021-01-22 3:54PM EST2021-07-166.405.656.60-0.42-6.16%1,3622,70739.71%
AAPL210917P001200002021-01-22 3:59PM EST2021-09-178.307.459.15-0.40-4.60%328,56541.03%
AAPL220121P001200002021-01-22 3:53PM EST2022-01-2111.3010.0012.00-0.65-5.44%57311,87039.31%
AAPL220617P001200002021-01-22 3:59PM EST2022-06-1714.3712.0016.50-0.78-5.15%173,63141.18%
AAPL220916P001200002021-01-22 3:40PM EST2022-09-1615.8113.5018.00-0.71-4.30%71,26640.39%
AAPL230120P001200002021-01-22 2:56PM EST2023-01-2017.8517.4020.55-0.45-2.46%135,72640.50%
AAPL230317P001200002021-01-22 3:55PM EST2023-03-1718.6018.0019.90-0.30-1.59%117238.10%