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:125.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001250002021-01-22 3:58PM EST2021-01-2914.7114.3014.45+2.21+17.68%1,3895,56852.59%
AAPL210205C001250002021-01-22 3:57PM EST2021-02-0515.0614.7014.85+1.86+14.09%1,3943,15347.75%
AAPL210212C001250002021-01-22 3:55PM EST2021-02-1215.5014.3516.40+2.00+14.81%4021,31957.96%
AAPL210219C001250002021-01-22 3:58PM EST2021-02-1915.6514.6015.80+1.76+12.67%3,21135,56544.43%
AAPL210226C001250002021-01-22 3:42PM EST2021-02-2616.3314.1017.00+1.82+12.54%3145849.71%
AAPL210305C001250002021-01-22 3:47PM EST2021-03-0516.7914.9015.25+2.03+13.75%4-31.52%
AAPL210319C001250002021-01-22 3:58PM EST2021-03-1917.4117.0017.45+1.80+11.53%2,75628,44142.03%
AAPL210416C001250002021-01-22 3:58PM EST2021-04-1618.7318.3519.60+1.78+10.50%7268,83744.39%
AAPL210618C001250002021-01-22 3:56PM EST2021-06-1821.5321.0022.00+1.80+9.12%77338,30441.56%
AAPL210716C001250002021-01-22 3:53PM EST2021-07-1622.5020.0022.90+1.89+9.17%643,05940.78%
AAPL210917C001250002021-01-22 3:51PM EST2021-09-1724.3324.0025.00+1.88+8.37%72210,08840.29%
AAPL220121C001250002021-01-22 3:59PM EST2022-01-2127.8027.5028.80+1.70+6.51%28355,05040.25%
AAPL220617C001250002021-01-22 3:16PM EST2022-06-1730.9028.0031.65+1.80+6.19%593,56138.80%
AAPL220916C001250002021-01-22 3:44PM EST2022-09-1632.8030.0033.00+1.55+4.96%8428,96937.86%
AAPL230120C001250002021-01-22 3:31PM EST2023-01-2035.2532.5037.45+1.75+5.22%1089,23840.76%
AAPL230317C001250002021-01-22 3:57PM EST2023-03-1736.3535.7037.00+1.45+4.15%1251,26438.65%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001250002021-01-22 3:59PM EST2021-01-290.400.380.42-0.23-36.51%7,6859,73456.15%
AAPL210205P001250002021-01-22 3:59PM EST2021-02-050.850.840.87-0.33-27.97%1,6383,31149.39%
AAPL210212P001250002021-01-22 3:57PM EST2021-02-121.241.251.31-0.39-23.93%2061,79546.27%
AAPL210219P001250002021-01-22 3:58PM EST2021-02-191.621.611.64-0.38-19.00%7,01723,68943.53%
AAPL210226P001250002021-01-22 3:37PM EST2021-02-262.032.002.12-0.48-19.12%3391,92443.14%
AAPL210305P001250002021-01-22 3:28PM EST2021-03-052.462.732.84-0.48-16.33%6-44.74%
AAPL210319P001250002021-01-22 3:56PM EST2021-03-193.323.253.35-0.43-11.47%2,5029,94941.87%
AAPL210416P001250002021-01-22 3:51PM EST2021-04-164.564.554.70-0.49-9.70%3179,57840.60%
AAPL210618P001250002021-01-22 3:42PM EST2021-06-187.186.557.45-0.60-7.71%10110,86340.00%
AAPL210716P001250002021-01-22 3:56PM EST2021-07-168.157.959.00-0.55-6.32%6563,61641.30%
AAPL210917P001250002021-01-22 3:48PM EST2021-09-1710.0010.1010.30-0.75-6.98%7555,10338.72%
AAPL220121P001250002021-01-22 3:45PM EST2022-01-2113.5012.1014.25-0.55-3.91%9613,23739.31%
AAPL220617P001250002021-01-22 9:54AM EST2022-06-1717.3714.2517.30+0.32+1.88%163,80838.36%
AAPL220916P001250002021-01-22 11:52AM EST2022-09-1618.9016.0020.90-0.01-0.05%244,52040.97%
AAPL230120P001250002021-01-22 2:33PM EST2023-01-2020.4717.5021.70-0.28-1.35%91,71138.40%
AAPL230317P001250002021-01-22 2:23PM EST2023-03-1721.4019.9022.95-0.40-1.83%376138.72%