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:145.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001450002021-01-22 3:59PM EST2021-01-292.312.302.33+0.45+24.19%52,71040,09359.86%
AAPL210205C001450002021-01-22 3:59PM EST2021-02-053.203.103.20+0.58+22.14%6,1195,26750.71%
AAPL210212C001450002021-01-22 3:59PM EST2021-02-123.823.653.80+0.67+21.27%1,3131,43446.58%
AAPL210219C001450002021-01-22 3:59PM EST2021-02-194.204.154.20+0.65+18.31%102,579117,00143.07%
AAPL210226C001450002021-01-22 3:59PM EST2021-02-264.904.704.85+0.80+19.51%6341,47142.44%
AAPL210305C001450002021-01-22 3:58PM EST2021-03-055.504.604.80+0.99+21.95%66-38.48%
AAPL210319C001450002021-01-22 3:59PM EST2021-03-196.406.356.45+0.99+18.30%3,64928,38441.09%
AAPL210416C001450002021-01-22 3:59PM EST2021-04-168.007.958.10+1.05+15.11%2,1746,44839.82%
AAPL210618C001450002021-01-22 3:59PM EST2021-06-1811.3310.4012.00+1.28+12.74%1,32314,42341.21%
AAPL210716C001450002021-01-22 3:55PM EST2021-07-1612.3011.9512.55+1.20+10.81%4472,75239.20%
AAPL210917C001450002021-01-22 3:57PM EST2021-09-1714.5013.8015.00+1.30+9.85%4529,07239.08%
AAPL220121C001450002021-01-22 3:59PM EST2022-01-2118.3017.0018.40+1.39+8.22%40831,75237.74%
AAPL220617C001450002021-01-22 3:51PM EST2022-06-1722.0819.0023.50+1.48+7.18%524,99239.67%
AAPL220916C001450002021-01-22 3:30PM EST2022-09-1624.0021.5526.20+1.90+8.60%494,98940.39%
AAPL230120C001450002021-01-22 3:53PM EST2023-01-2026.6624.4529.00+1.41+5.58%242,96540.37%
AAPL230317C001450002021-01-22 12:34PM EST2023-03-1727.9626.8029.45+1.69+6.43%1851439.46%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001450002021-01-22 3:57PM EST2021-01-298.058.258.40-1.87-18.85%83595961.04%
AAPL210205P001450002021-01-22 3:56PM EST2021-02-059.059.259.40-1.90-17.35%2,8679553.13%
AAPL210212P001450002021-01-22 3:56PM EST2021-02-129.769.8510.00-1.58-13.93%2319548.72%
AAPL210219P001450002021-01-22 3:51PM EST2021-02-1910.1010.3010.40-1.70-14.41%3552,47344.91%
AAPL210226P001450002021-01-22 3:55PM EST2021-02-2610.7010.8511.05-6.15-36.50%11844.08%
AAPL210319P001450002021-01-22 3:50PM EST2021-03-1912.1512.4012.55-1.40-10.33%7280541.90%
AAPL210416P001450002021-01-22 3:36PM EST2021-04-1613.8214.0014.15-1.10-7.37%12260340.28%
AAPL210618P001450002021-01-22 3:51PM EST2021-06-1817.0216.3518.10-1.38-7.50%291,25241.71%
AAPL210716P001450002021-01-22 3:06PM EST2021-07-1618.2517.2019.10-1.10-5.68%3218940.83%
AAPL210917P001450002021-01-22 3:36PM EST2021-09-1720.0019.2021.45-1.55-7.19%312240.26%
AAPL220121P001450002021-01-22 3:49PM EST2022-01-2123.6922.3025.70-3.56-13.06%1840140.25%
AAPL220617P001450002021-01-21 3:39PM EST2022-06-1728.2025.0030.000.00-1026340.58%
AAPL220916P001450002021-01-19 12:44PM EST2022-09-1630.1227.0031.00-4.72-13.55%111938.81%
AAPL230120P001450002021-01-22 12:06PM EST2023-01-2032.2029.0034.00-0.30-0.92%317839.19%
AAPL230317P001450002021-01-15 9:41AM EST2023-03-1737.2930.5033.850.00-32337.58%