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:160.00

Callsfor29 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129C00160000	2021-01-22 3:59PM EST	2021-01-29	0.46	0.46	0.47	+0.06	+15.00%	35,747	6,541	69.53%
AAPL210205C00160000	2021-01-22 3:59PM EST	2021-02-05	0.87	0.83	0.91	+0.13	+17.57%	6,385	2,528	57.72%
AAPL210212C00160000	2021-01-22 3:59PM EST	2021-02-12	1.19	1.15	1.21	+0.19	+19.00%	362	1,546	51.51%
AAPL210219C00160000	2021-01-22 3:59PM EST	2021-02-19	1.44	1.40	1.44	+0.21	+17.07%	6,375	19,455	47.51%
AAPL210226C00160000	2021-01-22 3:56PM EST	2021-02-26	1.72	1.67	1.80	+0.21	+13.91%	708	574	45.81%
AAPL210319C00160000	2021-01-22 3:59PM EST	2021-03-19	2.80	2.74	2.85	+0.47	+20.17%	4,595	21,935	43.03%
AAPL210416C00160000	2021-01-22 3:59PM EST	2021-04-16	4.00	3.95	4.10	+0.65	+19.40%	92,388	5,051	41.04%
AAPL210618C00160000	2021-01-22 3:57PM EST	2021-06-18	6.70	6.55	6.80	+0.95	+16.52%	941	33,755	39.78%
AAPL210716C00160000	2021-01-22 3:47PM EST	2021-07-16	7.70	6.70	7.80	+1.10	+16.67%	297	3,441	39.29%
AAPL210917C00160000	2021-01-22 3:59PM EST	2021-09-17	9.50	8.45	9.60	+1.00	+11.76%	283	22,251	37.95%
AAPL220121C00160000	2021-01-22 3:59PM EST	2022-01-21	13.05	12.75	13.20	+1.06	+8.84%	529	16,216	37.38%
AAPL220617C00160000	2021-01-22 2:43PM EST	2022-06-17	16.50	14.00	18.45	+0.85	+5.43%	44	1,820	39.61%
AAPL220916C00160000	2021-01-22 3:29PM EST	2022-09-16	18.80	18.50	22.00	+1.30	+7.43%	15	1,937	41.47%
AAPL230120C00160000	2021-01-22 3:23PM EST	2023-01-20	21.47	19.00	24.00	+1.12	+5.50%	86	7,106	40.27%
AAPL230317C00160000	2021-01-22 1:51PM EST	2023-03-17	22.30	21.70	24.15	+1.30	+6.19%	58	663	38.98%

Putsfor29 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210129P00160000	2021-01-22 3:57PM EST	2021-01-29	21.16	21.40	21.55	-2.34	-9.96%	90	11	72.27%
AAPL210205P00160000	2021-01-22 3:57PM EST	2021-02-05	21.75	22.00	22.15	-3.60	-14.20%	23	69	62.55%
AAPL210212P00160000	2021-01-06 10:58AM EST	2021-02-12	31.30	21.35	23.40	0.00	-	-	20	54.93%
AAPL210219P00160000	2021-01-22 3:56PM EST	2021-02-19	22.30	22.05	23.50	-2.47	-9.97%	63	574	51.67%
AAPL210319P00160000	2021-01-22 3:53PM EST	2021-03-19	23.55	22.90	24.70	-6.05	-20.44%	10	445	48.43%
AAPL210416P00160000	2021-01-22 3:39PM EST	2021-04-16	24.51	24.00	25.85	-2.20	-8.24%	12	274	44.70%
AAPL210618P00160000	2021-01-22 2:43PM EST	2021-06-18	27.68	26.00	29.90	-1.85	-6.26%	8	98	46.42%
AAPL210716P00160000	2021-01-22 12:19PM EST	2021-07-16	28.45	26.05	30.30	-1.80	-5.95%	22	141	43.65%
AAPL210917P00160000	2021-01-22 1:28PM EST	2021-09-17	30.85	29.00	33.00	-1.05	-3.29%	2	333	43.67%
AAPL220121P00160000	2021-01-22 1:04PM EST	2022-01-21	34.31	31.90	35.70	-0.59	-1.69%	4	493	40.28%
AAPL220617P00160000	2021-01-11 10:43AM EST	2022-06-17	43.15	35.00	39.50	0.00	-	1	69	39.82%
AAPL220916P00160000	2021-01-22 2:34PM EST	2022-09-16	39.38	36.50	41.50	-2.16	-5.20%	26	169	39.50%
AAPL230120P00160000	2021-01-22 2:34PM EST	2023-01-20	41.48	39.00	44.00	-6.12	-12.86%	29	41	39.12%
AAPL230317P00160000	2021-01-22 3:05PM EST	2023-03-17	42.00	40.00	43.70	-6.80	-13.93%	102	176	37.33%