Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.32+2.25 (+1.62%)
As of 12:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001800002021-01-25 12:01PM EST2021-01-290.280.270.28+0.17+154.55%6,3092,909112.70%
AAPL210205C001800002021-01-25 12:01PM EST2021-02-050.600.590.60+0.33+122.22%2,7622,02984.47%
AAPL210212C001800002021-01-25 11:35AM EST2021-02-120.760.780.80+0.37+94.87%24543871.48%
AAPL210219C001800002021-01-25 12:01PM EST2021-02-190.910.890.90+0.42+85.71%2,29410,63062.92%
AAPL210226C001800002021-01-25 11:30AM EST2021-02-260.951.031.07+0.28+41.79%33031558.06%
AAPL210305C001800002021-01-25 12:01PM EST2021-03-051.201.171.23+0.51+73.91%1705454.54%
AAPL210319C001800002021-01-25 12:00PM EST2021-03-191.571.551.60+0.46+41.44%1,0825,70850.48%
AAPL210416C001800002021-01-25 11:49AM EST2021-04-162.322.372.41+0.57+32.57%1,4073,42946.47%
AAPL210618C001800002021-01-25 12:01PM EST2021-06-184.254.154.25+0.85+25.00%2,82316,64442.52%
AAPL210716C001800002021-01-25 11:34AM EST2021-07-164.854.854.95+0.85+21.25%3191,67441.30%
AAPL210917C001800002021-01-25 11:18AM EST2021-09-176.136.506.65+0.62+11.25%6013,63439.98%
AAPL220121C001800002021-01-25 12:00PM EST2022-01-219.859.609.85+1.45+17.26%98927,12538.77%
AAPL220617C001800002021-01-25 10:20AM EST2022-06-1712.6313.2513.50+0.88+7.49%641,55438.56%
AAPL220916C001800002021-01-25 11:45AM EST2022-09-1615.0415.2015.50+1.44+10.59%7211,49338.39%
AAPL230120C001800002021-01-25 10:46AM EST2023-01-2017.4017.7518.20+1.00+6.10%1557,08838.37%
AAPL230317C001800002021-01-25 10:34AM EST2023-03-1717.9019.0520.65+0.15+0.85%601,12839.97%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001800002021-01-25 11:55AM EST2021-01-2937.9537.4537.65-5.73-13.12%1810.00%
AAPL210205P001800002021-01-22 12:27PM EST2021-02-0539.8537.8537.95-2.45-5.79%12100.00%
AAPL210212P001800002021-01-21 3:38PM EST2021-02-1243.4038.2538.350.00-110.00%
AAPL210219P001800002021-01-25 11:15AM EST2021-02-1940.0038.0538.35-4.24-9.58%22310.00%
AAPL210319P001800002021-01-25 10:09AM EST2021-03-1937.6138.7539.15-4.74-11.19%130737.99%
AAPL210416P001800002021-01-21 3:59PM EST2021-04-1644.4039.3039.650.00-822136.16%
AAPL210618P001800002021-01-11 11:27AM EST2021-06-1852.6841.3041.550.00-21437.02%
AAPL210716P001800002021-01-12 12:15PM EST2021-07-1652.3042.1042.350.00-14736.91%
AAPL210917P001800002021-01-25 11:53AM EST2021-09-1744.0043.7544.00-1.85-4.03%720136.43%
AAPL220121P001800002021-01-22 3:39PM EST2022-01-2148.5046.7046.950.00-1614135.67%
AAPL220617P001800002020-12-03 1:16PM EST2022-06-1763.4054.6057.250.00-3746.43%
AAPL220916P001800002021-01-11 10:37AM EST2022-09-1660.4451.6052.050.00-49535.37%
AAPL230120P001800002021-01-22 1:05PM EST2023-01-2056.4553.8054.550.00-46135.42%
AAPL230317P001800002021-01-20 3:53PM EST2023-03-1755.1554.2556.80-6.00-9.81%2136.92%