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:160.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001600002021-01-22 3:59PM EST2021-01-290.460.460.47+0.06+15.00%35,7476,54169.53%
AAPL210205C001600002021-01-22 3:59PM EST2021-02-050.870.830.91+0.13+17.57%6,3852,52857.72%
AAPL210212C001600002021-01-22 3:59PM EST2021-02-121.191.151.21+0.19+19.00%3621,54651.51%
AAPL210219C001600002021-01-22 3:59PM EST2021-02-191.441.401.44+0.21+17.07%6,37519,45547.51%
AAPL210226C001600002021-01-22 3:56PM EST2021-02-261.721.671.80+0.21+13.91%70857445.81%
AAPL210319C001600002021-01-22 3:59PM EST2021-03-192.802.742.85+0.47+20.17%4,59521,93543.03%
AAPL210416C001600002021-01-22 3:59PM EST2021-04-164.003.954.10+0.65+19.40%92,3885,05141.04%
AAPL210618C001600002021-01-22 3:57PM EST2021-06-186.706.556.80+0.95+16.52%94133,75539.78%
AAPL210716C001600002021-01-22 3:47PM EST2021-07-167.706.707.80+1.10+16.67%2973,44139.29%
AAPL210917C001600002021-01-22 3:59PM EST2021-09-179.508.459.60+1.00+11.76%28322,25137.95%
AAPL220121C001600002021-01-22 3:59PM EST2022-01-2113.0512.7513.20+1.06+8.84%52916,21637.38%
AAPL220617C001600002021-01-22 2:43PM EST2022-06-1716.5014.0018.45+0.85+5.43%441,82039.61%
AAPL220916C001600002021-01-22 3:29PM EST2022-09-1618.8018.5022.00+1.30+7.43%151,93741.47%
AAPL230120C001600002021-01-22 3:23PM EST2023-01-2021.4719.0024.00+1.12+5.50%867,10640.27%
AAPL230317C001600002021-01-22 1:51PM EST2023-03-1722.3021.7024.15+1.30+6.19%5866338.98%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001600002021-01-22 3:57PM EST2021-01-2921.1621.4021.55-2.34-9.96%901172.27%
AAPL210205P001600002021-01-22 3:57PM EST2021-02-0521.7522.0022.15-3.60-14.20%236962.55%
AAPL210212P001600002021-01-06 10:58AM EST2021-02-1231.3021.3523.400.00--2054.93%
AAPL210219P001600002021-01-22 3:56PM EST2021-02-1922.3022.0523.50-2.47-9.97%6357451.67%
AAPL210319P001600002021-01-22 3:53PM EST2021-03-1923.5522.9024.70-6.05-20.44%1044548.43%
AAPL210416P001600002021-01-22 3:39PM EST2021-04-1624.5124.0025.85-2.20-8.24%1227444.70%
AAPL210618P001600002021-01-22 2:43PM EST2021-06-1827.6826.0029.90-1.85-6.26%89846.42%
AAPL210716P001600002021-01-22 12:19PM EST2021-07-1628.4526.0530.30-1.80-5.95%2214143.65%
AAPL210917P001600002021-01-22 1:28PM EST2021-09-1730.8529.0033.00-1.05-3.29%233343.67%
AAPL220121P001600002021-01-22 1:04PM EST2022-01-2134.3131.9035.70-0.59-1.69%449340.28%
AAPL220617P001600002021-01-11 10:43AM EST2022-06-1743.1535.0039.500.00-16939.82%
AAPL220916P001600002021-01-22 2:34PM EST2022-09-1639.3836.5041.50-2.16-5.20%2616939.50%
AAPL230120P001600002021-01-22 2:34PM EST2023-01-2041.4839.0044.00-6.12-12.86%294139.12%
AAPL230317P001600002021-01-22 3:05PM EST2023-03-1742.0040.0043.70-6.80-13.93%10217637.33%