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:155.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001550002021-01-22 3:59PM EST2021-01-290.770.750.79+0.14+22.22%15,0516,95671.19%
AAPL210205C001550002021-01-22 3:59PM EST2021-02-051.321.261.35+0.24+22.22%2,4952,60757.15%
AAPL210212C001550002021-01-22 3:59PM EST2021-02-121.701.641.73+0.25+17.24%8561,94250.49%
AAPL210219C001550002021-01-22 3:59PM EST2021-02-191.981.972.02+0.25+14.45%12,33722,05746.57%
AAPL210226C001550002021-01-22 3:57PM EST2021-02-262.432.342.48+0.34+16.27%80644145.12%
AAPL210319C001550002021-01-22 3:59PM EST2021-03-193.693.603.75+0.64+20.98%4,84319,05542.71%
AAPL210416C001550002021-01-22 3:58PM EST2021-04-165.105.005.15+0.80+18.60%6,9475,71640.81%
AAPL210618C001550002021-01-22 3:59PM EST2021-06-188.007.558.80+1.10+15.94%1,81638,46341.88%
AAPL210716C001550002021-01-22 3:57PM EST2021-07-168.988.359.00+1.20+15.42%3032,50038.90%
AAPL210917C001550002021-01-22 3:31PM EST2021-09-1711.079.8011.75+1.22+12.39%2187,89039.64%
AAPL220121C001550002021-01-22 3:58PM EST2022-01-2114.7512.9515.00+1.31+9.75%45611,63237.96%
AAPL220617C001550002021-01-22 3:40PM EST2022-06-1718.5215.8020.00+1.37+7.99%601,47939.66%
AAPL220916C001550002021-01-22 3:41PM EST2022-09-1620.5018.0022.50+1.78+9.51%151,72340.04%
AAPL230120C001550002021-01-22 1:49PM EST2023-01-2022.1620.5024.90+0.61+2.83%1082,39939.48%
AAPL230317C001550002021-01-22 2:54PM EST2023-03-1724.5023.2526.10+1.32+5.69%2365939.52%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001550002021-01-22 3:28PM EST2021-01-2916.4516.7016.85-2.75-14.32%2312973.19%
AAPL210205P001550002021-01-21 12:19PM EST2021-02-0517.1517.4017.55-3.40-16.55%42060.67%
AAPL210212P001550002021-01-12 2:32PM EST2021-02-1226.2216.9018.700.00-61952.52%
AAPL210219P001550002021-01-22 3:36PM EST2021-02-1917.5117.2018.35-2.19-11.12%2172650.12%
AAPL210226P001550002021-01-21 11:02AM EST2021-02-2620.7019.7019.900.00-1055.16%
AAPL210319P001550002021-01-22 3:53PM EST2021-03-1919.4519.5020.60-2.75-12.39%943947.64%
AAPL210416P001550002021-01-22 9:41AM EST2021-04-1621.4820.8021.90-1.56-6.77%736644.23%
AAPL210618P001550002021-01-22 3:58PM EST2021-06-1823.7223.0524.50-2.08-8.06%2521241.22%
AAPL210716P001550002021-01-22 2:52PM EST2021-07-1624.9024.5526.65-6.98-21.89%356843.54%
AAPL210917P001550002021-01-22 1:25PM EST2021-09-1727.4026.6028.05-0.43-1.55%623840.50%
AAPL220121P001550002021-01-22 10:26AM EST2022-01-2130.7030.1532.20-1.00-3.15%618640.29%
AAPL220617P001550002021-01-14 3:17PM EST2022-06-1733.8031.5036.50-5.85-14.75%22740.56%
AAPL220916P001550002021-01-21 10:11AM EST2022-09-1637.1033.0038.000.00-765239.47%
AAPL230120P001550002021-01-21 3:25PM EST2023-01-2039.0535.5040.500.00-20168939.09%
AAPL230317P001550002021-01-22 12:54PM EST2023-03-1739.5036.5040.10-1.35-3.30%215137.18%