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:135.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001350002021-01-22 3:59PM EST2021-01-296.456.456.50+1.15+21.70%34,12645,23358.86%
AAPL210205C001350002021-01-22 3:59PM EST2021-02-057.407.307.45+1.18+18.97%5,6989,99550.05%
AAPL210212C001350002021-01-22 3:59PM EST2021-02-128.197.958.10+1.29+18.70%1,4262,60045.65%
AAPL210219C001350002021-01-22 3:59PM EST2021-02-198.508.508.60+1.15+15.65%16,97882,86942.79%
AAPL210226C001350002021-01-22 3:58PM EST2021-02-269.459.059.25+1.48+18.57%6796,83142.15%
AAPL210305C001350002021-01-22 3:45PM EST2021-03-0510.208.509.00+1.50+17.24%136-36.98%
AAPL210319C001350002021-01-22 3:59PM EST2021-03-1910.8910.7010.85+1.41+14.87%6,834150,10140.86%
AAPL210416C001350002021-01-22 3:58PM EST2021-04-1612.6012.4012.55+1.45+13.00%1,69614,68239.91%
AAPL210618C001350002021-01-22 3:59PM EST2021-06-1815.8515.0015.90+1.65+11.62%2,42739,12539.92%
AAPL210716C001350002021-01-22 3:59PM EST2021-07-1616.7216.4517.00+1.52+10.00%4355,05939.53%
AAPL210917C001350002021-01-22 3:59PM EST2021-09-1719.0016.5019.25+1.50+8.57%87013,28539.06%
AAPL220121C001350002021-01-22 3:59PM EST2022-01-2122.6022.1522.95+1.52+7.21%90018,93438.47%
AAPL220617C001350002021-01-22 3:54PM EST2022-06-1726.0023.0026.10+1.34+5.43%4136,65337.45%
AAPL220916C001350002021-01-22 3:57PM EST2022-09-1628.0525.0028.45+1.35+5.06%415,02937.94%
AAPL230120C001350002021-01-22 3:55PM EST2023-01-2030.7230.3030.80+1.77+6.11%7635,06637.65%
AAPL230317C001350002021-01-22 3:56PM EST2023-03-1731.8529.0032.20+1.20+3.92%2481,32538.10%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001350002021-01-22 3:59PM EST2021-01-292.502.482.51-0.96-27.75%11,7758,27560.25%
AAPL210205P001350002021-01-22 3:59PM EST2021-02-053.393.453.55-1.06-23.82%1,9411,60651.27%
AAPL210212P001350002021-01-22 3:59PM EST2021-02-124.104.104.20-0.91-18.16%23822347.05%
AAPL210219P001350002021-01-22 3:59PM EST2021-02-194.634.654.70-0.92-16.58%3,06615,11743.98%
AAPL210226P001350002021-01-22 3:58PM EST2021-02-265.155.205.40-1.00-16.26%10719243.52%
AAPL210305P001350002021-01-22 3:54PM EST2021-03-055.756.406.70-0.96-14.31%30-46.89%
AAPL210319P001350002021-01-22 3:58PM EST2021-03-196.796.856.95-0.86-11.24%1,707121,64241.69%
AAPL210416P001350002021-01-22 3:53PM EST2021-04-168.358.458.55-0.85-9.24%3451,20740.19%
AAPL210618P001350002021-01-22 3:59PM EST2021-06-1811.6510.8012.55-0.94-7.47%1,6741,97242.05%
AAPL210716P001350002021-01-22 3:32PM EST2021-07-1612.4012.2512.85-0.81-6.13%491,25039.33%
AAPL210917P001350002021-01-22 3:44PM EST2021-09-1714.6414.6515.25-0.81-5.24%1552,64539.24%
AAPL220121P001350002021-01-22 3:54PM EST2022-01-2118.2017.5018.50-0.90-4.71%1983,10937.79%
AAPL220617P001350002021-01-22 3:49PM EST2022-06-1721.6219.0023.55-0.73-3.27%1121,83139.90%
AAPL220916P001350002021-01-22 3:35PM EST2022-09-1623.3721.0025.35-0.88-3.63%9535139.40%
AAPL230120P001350002021-01-22 12:56PM EST2023-01-2025.5023.0028.00-0.75-2.86%1269839.40%
AAPL230317P001350002021-01-22 3:40PM EST2023-03-1726.3125.1029.25-1.00-3.66%124839.59%