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:155.00

Callsfor29 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129C00155000	2021-01-22 3:59PM EST	2021-01-29	0.77	0.75	0.79	+0.14	+22.22%	15,051	6,956	71.19%
AAPL210205C00155000	2021-01-22 3:59PM EST	2021-02-05	1.32	1.26	1.35	+0.24	+22.22%	2,495	2,607	57.15%
AAPL210212C00155000	2021-01-22 3:59PM EST	2021-02-12	1.70	1.64	1.73	+0.25	+17.24%	856	1,942	50.49%
AAPL210219C00155000	2021-01-22 3:59PM EST	2021-02-19	1.98	1.97	2.02	+0.25	+14.45%	12,337	22,057	46.57%
AAPL210226C00155000	2021-01-22 3:57PM EST	2021-02-26	2.43	2.34	2.48	+0.34	+16.27%	806	441	45.12%
AAPL210319C00155000	2021-01-22 3:59PM EST	2021-03-19	3.69	3.60	3.75	+0.64	+20.98%	4,843	19,055	42.71%
AAPL210416C00155000	2021-01-22 3:58PM EST	2021-04-16	5.10	5.00	5.15	+0.80	+18.60%	6,947	5,716	40.81%
AAPL210618C00155000	2021-01-22 3:59PM EST	2021-06-18	8.00	7.55	8.80	+1.10	+15.94%	1,816	38,463	41.88%
AAPL210716C00155000	2021-01-22 3:57PM EST	2021-07-16	8.98	8.35	9.00	+1.20	+15.42%	303	2,500	38.90%
AAPL210917C00155000	2021-01-22 3:31PM EST	2021-09-17	11.07	9.80	11.75	+1.22	+12.39%	218	7,890	39.64%
AAPL220121C00155000	2021-01-22 3:58PM EST	2022-01-21	14.75	12.95	15.00	+1.31	+9.75%	456	11,632	37.96%
AAPL220617C00155000	2021-01-22 3:40PM EST	2022-06-17	18.52	15.80	20.00	+1.37	+7.99%	60	1,479	39.66%
AAPL220916C00155000	2021-01-22 3:41PM EST	2022-09-16	20.50	18.00	22.50	+1.78	+9.51%	15	1,723	40.04%
AAPL230120C00155000	2021-01-22 1:49PM EST	2023-01-20	22.16	20.50	24.90	+0.61	+2.83%	108	2,399	39.48%
AAPL230317C00155000	2021-01-22 2:54PM EST	2023-03-17	24.50	23.25	26.10	+1.32	+5.69%	23	659	39.52%

Putsfor29 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129P00155000	2021-01-22 3:28PM EST	2021-01-29	16.45	16.70	16.85	-2.75	-14.32%	231	29	73.19%
AAPL210205P00155000	2021-01-21 12:19PM EST	2021-02-05	17.15	17.40	17.55	-3.40	-16.55%	4	20	60.67%
AAPL210212P00155000	2021-01-12 2:32PM EST	2021-02-12	26.22	16.90	18.70	0.00	-	6	19	52.52%
AAPL210219P00155000	2021-01-22 3:36PM EST	2021-02-19	17.51	17.20	18.35	-2.19	-11.12%	21	726	50.12%
AAPL210226P00155000	2021-01-21 11:02AM EST	2021-02-26	20.70	19.70	19.90	0.00	-	1	0	55.16%
AAPL210319P00155000	2021-01-22 3:53PM EST	2021-03-19	19.45	19.50	20.60	-2.75	-12.39%	9	439	47.64%
AAPL210416P00155000	2021-01-22 9:41AM EST	2021-04-16	21.48	20.80	21.90	-1.56	-6.77%	7	366	44.23%
AAPL210618P00155000	2021-01-22 3:58PM EST	2021-06-18	23.72	23.05	24.50	-2.08	-8.06%	25	212	41.22%
AAPL210716P00155000	2021-01-22 2:52PM EST	2021-07-16	24.90	24.55	26.65	-6.98	-21.89%	35	68	43.54%
AAPL210917P00155000	2021-01-22 1:25PM EST	2021-09-17	27.40	26.60	28.05	-0.43	-1.55%	6	238	40.50%
AAPL220121P00155000	2021-01-22 10:26AM EST	2022-01-21	30.70	30.15	32.20	-1.00	-3.15%	6	186	40.29%
AAPL220617P00155000	2021-01-14 3:17PM EST	2022-06-17	33.80	31.50	36.50	-5.85	-14.75%	2	27	40.56%
AAPL220916P00155000	2021-01-21 10:11AM EST	2022-09-16	37.10	33.00	38.00	0.00	-	76	52	39.47%
AAPL230120P00155000	2021-01-21 3:25PM EST	2023-01-20	39.05	35.50	40.50	0.00	-	201	689	39.09%
AAPL230317P00155000	2021-01-22 12:54PM EST	2023-03-17	39.50	36.50	40.10	-1.35	-3.30%	2	151	37.18%