Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.86+3.79 (+2.73%)
As of 1:30PM EST. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001900002021-01-25 1:12PM EST2021-01-290.150.140.15+0.08+114.29%3,9371,596116.02%
AAPL210205C001900002021-01-25 1:11PM EST2021-02-050.390.380.39+0.22+129.41%81525087.89%
AAPL210212C001900002021-01-25 12:57PM EST2021-02-120.510.510.53+0.26+104.00%17194273.93%
AAPL210219C001900002021-01-25 1:14PM EST2021-02-190.620.610.62+0.31+100.00%8712,88365.33%
AAPL210226C001900002021-01-25 12:54PM EST2021-02-260.690.720.75+0.25+56.82%17624660.21%
AAPL210305C001900002021-01-25 12:57PM EST2021-03-050.790.821.28+0.22+38.60%311159.23%
AAPL210319C001900002021-01-25 12:39PM EST2021-03-190.991.091.11+0.20+25.32%9173,86751.54%
AAPL210416C001900002021-01-25 1:12PM EST2021-04-161.691.671.71+0.45+36.29%7621,57846.78%
AAPL210618C001900002021-01-25 12:31PM EST2021-06-182.853.103.25+0.41+16.80%2213,28242.56%
AAPL210716C001900002021-01-25 1:13PM EST2021-07-163.753.603.75+0.78+26.26%9954540.87%
AAPL210917C001900002021-01-25 12:17PM EST2021-09-174.835.055.20+0.77+18.97%592,10839.37%
AAPL220121C001900002021-01-25 12:43PM EST2022-01-217.658.008.15+0.85+12.50%1541,51438.19%
AAPL220617C001900002021-01-25 10:48AM EST2022-06-1711.2011.3011.60+1.45+14.87%1586,01337.96%
AAPL220916C001900002021-01-25 12:26PM EST2022-09-1612.6313.2013.50+1.06+9.16%263,48337.75%
AAPL230120C001900002021-01-25 12:43PM EST2023-01-2015.5015.8016.15+1.30+9.15%412,28037.78%
AAPL230317C001900002021-01-25 12:45PM EST2023-03-1717.3017.2517.80+1.97+12.85%1,08820438.43%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001900002021-01-21 3:46PM EST2021-01-2951.6046.9546.95-1.27-2.40%440.00%
AAPL210219P001900002020-11-20 9:30AM EST2021-02-1971.4563.3564.400.00-22203.93%
AAPL210226P001900002021-01-25 12:28PM EST2021-02-2649.5047.5547.85-12.90-20.67%402057.74%
AAPL210319P001900002021-01-20 9:57AM EST2021-03-1960.6048.0048.200.00-2024750.44%
AAPL210416P001900002021-01-25 12:28PM EST2021-04-1650.2048.4048.65-10.45-17.23%2033345.61%
AAPL210618P001900002021-01-25 12:14PM EST2021-06-1851.1449.8050.10-6.96-11.98%110641.50%
AAPL210716P001900002021-01-21 9:41AM EST2021-07-1657.9050.3550.600.00-134939.97%
AAPL210917P001900002021-01-13 12:16PM EST2021-09-1761.9751.8052.100.00-2538.83%
AAPL220121P001900002021-01-22 3:39PM EST2022-01-2155.1654.4054.75-1.62-2.85%16337.19%
AAPL220617P001900002020-12-08 9:48AM EST2022-06-1771.5066.7567.400.00-11250.98%
AAPL220916P001900002020-12-29 9:34AM EST2022-09-1662.5259.2559.800.00-2336.63%
AAPL230120P001900002021-01-22 11:22AM EST2023-01-2064.8561.3061.900.00-2436.08%
AAPL230317P001900002021-01-21 3:20PM EST2023-03-1764.1562.1563.25-1.85-2.80%38436.45%