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:130.00

Callsfor29 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129C00130000	2021-01-22 3:59PM EST	2021-01-29	10.10	10.00	10.10	+1.60	+18.82%	10,330	37,504	57.76%
AAPL210205C00130000	2021-01-22 3:59PM EST	2021-02-05	10.90	10.60	10.75	+1.65	+17.84%	2,264	19,948	48.88%
AAPL210212C00130000	2021-01-22 3:59PM EST	2021-02-12	11.47	10.15	11.90	+1.70	+17.40%	2,056	8,221	50.68%
AAPL210219C00130000	2021-01-22 3:59PM EST	2021-02-19	11.70	11.30	11.75	+1.55	+15.27%	8,234	93,262	42.41%
AAPL210226C00130000	2021-01-22 3:58PM EST	2021-02-26	12.50	11.25	12.55	+1.70	+15.74%	919	1,783	43.47%
AAPL210305C00130000	2021-01-22 3:53PM EST	2021-03-05	13.15	11.65	11.85	+1.87	+16.58%	68	-	35.07%
AAPL210319C00130000	2021-01-22 3:59PM EST	2021-03-19	14.02	13.65	13.85	+1.70	+13.80%	3,434	75,255	41.15%
AAPL210416C00130000	2021-01-22 3:58PM EST	2021-04-16	15.35	15.20	15.40	+1.50	+10.83%	2,507	17,302	40.05%
AAPL210618C00130000	2021-01-22 3:59PM EST	2021-06-18	18.40	17.75	18.70	+1.56	+9.26%	1,174	29,624	40.44%
AAPL210716C00130000	2021-01-22 3:59PM EST	2021-07-16	19.38	19.00	19.80	+1.58	+8.88%	397	7,938	40.14%
AAPL210917C00130000	2021-01-22 3:57PM EST	2021-09-17	21.30	19.00	21.60	+1.36	+6.82%	862	11,988	38.72%
AAPL220121C00130000	2021-01-22 3:59PM EST	2022-01-21	25.05	24.80	25.15	+1.45	+6.14%	680	43,128	38.14%
AAPL220617C00130000	2021-01-22 3:47PM EST	2022-06-17	28.65	25.80	29.00	+1.65	+6.11%	223	3,532	38.46%
AAPL220916C00130000	2021-01-22 3:33PM EST	2022-09-16	30.50	30.00	30.75	+1.80	+6.27%	103	10,823	38.07%
AAPL230120C00130000	2021-01-22 3:59PM EST	2023-01-20	32.75	31.60	34.75	+1.48	+4.73%	120	8,707	40.13%
AAPL230317C00130000	2021-01-22 3:59PM EST	2023-03-17	33.85	33.25	34.70	+1.35	+4.15%	420	3,680	38.60%

Putsfor29 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129P00130000	2021-01-22 3:59PM EST	2021-01-29	1.03	1.02	1.04	-0.53	-33.97%	15,209	29,158	58.84%
AAPL210205P00130000	2021-01-22 3:59PM EST	2021-02-05	1.74	1.76	1.81	-0.61	-25.96%	2,146	3,217	50.24%
AAPL210212P00130000	2021-01-22 3:59PM EST	2021-02-12	2.33	2.35	2.40	-0.64	-21.55%	844	2,080	46.61%
AAPL210219P00130000	2021-01-22 3:59PM EST	2021-02-19	2.78	2.81	2.85	-0.67	-19.42%	3,048	22,934	43.80%
AAPL210226P00130000	2021-01-22 3:47PM EST	2021-02-26	3.20	3.30	3.45	-0.69	-17.74%	288	1,779	43.27%
AAPL210305P00130000	2021-01-22 3:54PM EST	2021-03-05	3.86	4.35	4.55	-0.66	-14.60%	32	-	46.27%
AAPL210319P00130000	2021-01-22 3:59PM EST	2021-03-19	4.80	4.80	4.90	-0.69	-12.57%	2,638	20,969	41.79%
AAPL210416P00130000	2021-01-22 3:43PM EST	2021-04-16	6.24	6.25	6.40	-0.70	-10.09%	564	2,887	40.35%
AAPL210618P00130000	2021-01-22 3:58PM EST	2021-06-18	9.40	9.00	10.00	-0.50	-5.05%	1,135	19,821	41.60%
AAPL210716P00130000	2021-01-22 3:58PM EST	2021-07-16	10.15	9.40	11.15	-0.67	-6.19%	475	2,667	41.34%
AAPL210917P00130000	2021-01-22 3:48PM EST	2021-09-17	12.30	12.35	12.50	-0.75	-5.75%	360	6,533	38.66%
AAPL220121P00130000	2021-01-22 3:59PM EST	2022-01-21	15.85	15.00	16.00	-0.57	-3.47%	750	35,007	38.02%
AAPL220617P00130000	2021-01-22 3:32PM EST	2022-06-17	19.00	16.60	21.50	-0.66	-3.36%	11	921	41.07%
AAPL220916P00130000	2021-01-21 1:10PM EST	2022-09-16	21.30	18.50	23.50	-0.35	-1.62%	7	463	40.86%
AAPL230120P00130000	2021-01-22 3:44PM EST	2023-01-20	22.75	20.50	25.30	-0.65	-2.78%	40	1,811	39.64%
AAPL230317P00130000	2021-01-22 9:32AM EST	2023-03-17	23.75	22.50	25.00	-1.24	-4.96%	3	1,272	37.80%