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:185.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001850002021-01-22 3:58PM EST2021-01-290.080.080.09+0.01+14.29%1,9181,04191.41%
AAPL210205C001850002021-01-22 3:54PM EST2021-02-050.210.200.22+0.03+16.67%22835873.83%
AAPL210212C001850002021-01-22 3:52PM EST2021-02-120.310.280.33+0.02+6.90%5513464.11%
AAPL210219C001850002021-01-22 3:44PM EST2021-02-190.400.390.42+0.03+8.11%4291,78458.45%
AAPL210226C001850002021-01-22 12:19PM EST2021-02-260.450.470.56-0.04-8.16%532654.71%
AAPL210319C001850002021-01-22 3:52PM EST2021-03-190.930.890.96+0.18+24.00%3633,20149.39%
AAPL210416C001850002021-01-22 3:48PM EST2021-04-161.481.431.49+0.28+23.33%1,1301,89144.93%
AAPL210618C001850002021-01-22 3:45PM EST2021-06-182.912.453.00+0.50+20.75%2135,23641.60%
AAPL210716C001850002021-01-22 3:59PM EST2021-07-163.412.914.20+0.71+26.30%721,30042.73%
AAPL210917C001850002021-01-22 3:38PM EST2021-09-174.823.854.90+0.77+19.01%1004,57138.76%
AAPL220121C001850002021-01-22 3:44PM EST2022-01-217.616.058.25+0.91+13.58%933,20538.79%
AAPL220617C001850002021-01-22 3:23PM EST2022-06-1710.718.2512.00+0.81+8.18%241,26939.09%
AAPL220916C001850002021-01-22 3:52PM EST2022-09-1612.5012.2513.00+0.80+6.84%73,31737.51%
AAPL230120C001850002021-01-22 3:40PM EST2023-01-2015.1513.0017.50+1.25+8.99%1363340.09%
AAPL230317C001850002021-01-22 10:23AM EST2023-03-1715.5016.0017.35-0.35-2.21%131,11038.45%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001850002021-01-12 11:00AM EST2021-01-2956.2544.9047.000.00-100077.34%
AAPL210205P001850002020-12-31 11:10AM EST2021-02-0552.4544.6047.950.00-2180.27%
AAPL210219P001850002021-01-21 3:36PM EST2021-02-1948.5445.4047.500.00-12261.33%
AAPL210319P001850002021-01-19 10:20AM EST2021-03-1958.4045.9047.950.00-13417759.81%
AAPL210416P001850002021-01-12 12:07PM EST2021-04-1658.2047.1548.400.00-4011351.82%
AAPL210618P001850002021-01-06 11:35AM EST2021-06-1856.5547.2050.700.00-202248.87%
AAPL210716P001850002021-01-15 10:34AM EST2021-07-1658.7546.9050.950.00-254445.65%
AAPL210917P001850002020-12-30 10:16AM EST2021-09-1754.6550.3053.200.00-61645.43%
AAPL220121P001850002021-01-22 3:39PM EST2022-01-2152.6551.2556.00-5.45-9.38%233142.55%
AAPL220617P001850002021-01-12 2:43PM EST2022-06-1764.0053.5058.500.00-4540.06%
AAPL220916P001850002021-01-11 9:30AM EST2022-09-1665.0055.0060.000.00-112639.15%
AAPL230120P001850002021-01-22 3:06PM EST2023-01-2059.9557.5062.50-4.15-6.47%896038.92%
AAPL230317P001850002021-01-19 2:15PM EST2023-03-1768.0058.5063.000.00-2238.14%