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:130.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001300002021-01-22 3:59PM EST2021-01-2910.1010.0010.10+1.60+18.82%10,33037,50457.76%
AAPL210205C001300002021-01-22 3:59PM EST2021-02-0510.9010.6010.75+1.65+17.84%2,26419,94848.88%
AAPL210212C001300002021-01-22 3:59PM EST2021-02-1211.4710.1511.90+1.70+17.40%2,0568,22150.68%
AAPL210219C001300002021-01-22 3:59PM EST2021-02-1911.7011.3011.75+1.55+15.27%8,23493,26242.41%
AAPL210226C001300002021-01-22 3:58PM EST2021-02-2612.5011.2512.55+1.70+15.74%9191,78343.47%
AAPL210305C001300002021-01-22 3:53PM EST2021-03-0513.1511.6511.85+1.87+16.58%68-35.07%
AAPL210319C001300002021-01-22 3:59PM EST2021-03-1914.0213.6513.85+1.70+13.80%3,43475,25541.15%
AAPL210416C001300002021-01-22 3:58PM EST2021-04-1615.3515.2015.40+1.50+10.83%2,50717,30240.05%
AAPL210618C001300002021-01-22 3:59PM EST2021-06-1818.4017.7518.70+1.56+9.26%1,17429,62440.44%
AAPL210716C001300002021-01-22 3:59PM EST2021-07-1619.3819.0019.80+1.58+8.88%3977,93840.14%
AAPL210917C001300002021-01-22 3:57PM EST2021-09-1721.3019.0021.60+1.36+6.82%86211,98838.72%
AAPL220121C001300002021-01-22 3:59PM EST2022-01-2125.0524.8025.15+1.45+6.14%68043,12838.14%
AAPL220617C001300002021-01-22 3:47PM EST2022-06-1728.6525.8029.00+1.65+6.11%2233,53238.46%
AAPL220916C001300002021-01-22 3:33PM EST2022-09-1630.5030.0030.75+1.80+6.27%10310,82338.07%
AAPL230120C001300002021-01-22 3:59PM EST2023-01-2032.7531.6034.75+1.48+4.73%1208,70740.13%
AAPL230317C001300002021-01-22 3:59PM EST2023-03-1733.8533.2534.70+1.35+4.15%4203,68038.60%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001300002021-01-22 3:59PM EST2021-01-291.031.021.04-0.53-33.97%15,20929,15858.84%
AAPL210205P001300002021-01-22 3:59PM EST2021-02-051.741.761.81-0.61-25.96%2,1463,21750.24%
AAPL210212P001300002021-01-22 3:59PM EST2021-02-122.332.352.40-0.64-21.55%8442,08046.61%
AAPL210219P001300002021-01-22 3:59PM EST2021-02-192.782.812.85-0.67-19.42%3,04822,93443.80%
AAPL210226P001300002021-01-22 3:47PM EST2021-02-263.203.303.45-0.69-17.74%2881,77943.27%
AAPL210305P001300002021-01-22 3:54PM EST2021-03-053.864.354.55-0.66-14.60%32-46.27%
AAPL210319P001300002021-01-22 3:59PM EST2021-03-194.804.804.90-0.69-12.57%2,63820,96941.79%
AAPL210416P001300002021-01-22 3:43PM EST2021-04-166.246.256.40-0.70-10.09%5642,88740.35%
AAPL210618P001300002021-01-22 3:58PM EST2021-06-189.409.0010.00-0.50-5.05%1,13519,82141.60%
AAPL210716P001300002021-01-22 3:58PM EST2021-07-1610.159.4011.15-0.67-6.19%4752,66741.34%
AAPL210917P001300002021-01-22 3:48PM EST2021-09-1712.3012.3512.50-0.75-5.75%3606,53338.66%
AAPL220121P001300002021-01-22 3:59PM EST2022-01-2115.8515.0016.00-0.57-3.47%75035,00738.02%
AAPL220617P001300002021-01-22 3:32PM EST2022-06-1719.0016.6021.50-0.66-3.36%1192141.07%
AAPL220916P001300002021-01-21 1:10PM EST2022-09-1621.3018.5023.50-0.35-1.62%746340.86%
AAPL230120P001300002021-01-22 3:44PM EST2023-01-2022.7520.5025.30-0.65-2.78%401,81139.64%
AAPL230317P001300002021-01-22 9:32AM EST2023-03-1723.7522.5025.00-1.24-4.96%31,27237.80%