Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.89+3.82 (+2.75%)
As of 1:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001950002021-01-25 12:52PM EST2021-01-290.110.110.12+0.05+83.33%3,4311,487120.70%
AAPL210205C001950002021-01-25 12:55PM EST2021-02-050.310.300.31+0.17+121.43%62426690.43%
AAPL210212C001950002021-01-25 12:44PM EST2021-02-120.380.410.42+0.18+90.00%5121,00075.88%
AAPL210219C001950002021-01-25 12:48PM EST2021-02-190.450.480.50+0.16+55.17%5371,34966.89%
AAPL210226C001950002021-01-25 12:34PM EST2021-02-260.550.560.60+0.17+44.74%46819061.33%
AAPL210305C001950002021-01-25 12:17PM EST2021-03-050.650.670.73+0.35+116.67%911657.84%
AAPL210319C001950002021-01-25 12:49PM EST2021-03-190.870.890.91+0.19+27.94%7022,23152.52%
AAPL210416C001950002021-01-25 12:51PM EST2021-04-161.371.391.43+0.29+26.85%73480147.50%
AAPL210618C001950002021-01-25 12:36PM EST2021-06-182.512.562.69+0.34+15.67%571,45542.44%
AAPL210716C001950002021-01-25 12:50PM EST2021-07-163.103.003.15+0.52+20.16%7732740.78%
AAPL210917C001950002021-01-25 12:44PM EST2021-09-174.354.304.40+0.60+16.00%582,05039.00%
AAPL220121C001950002021-01-25 11:07AM EST2022-01-216.907.057.20+0.80+13.11%2131,64537.93%
AAPL220617C001950002021-01-25 12:25PM EST2022-06-1710.0010.2010.40+1.20+13.64%9158737.53%
AAPL220916C001950002021-01-25 11:43AM EST2022-09-1611.8511.9012.20+1.55+15.05%3773037.28%
AAPL230120C001950002021-01-25 12:27PM EST2023-01-2014.4514.5514.90+2.45+20.42%4981837.48%
AAPL230317C001950002021-01-25 12:34PM EST2023-03-1716.6216.1017.25+1.82+12.30%4423139.05%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001950002021-01-25 11:05AM EST2021-01-2953.5552.5052.65-13.60-20.25%148150.98%
AAPL210212P001950002021-01-21 1:12PM EST2021-02-1256.1552.9053.05-2.90-4.91%1187.79%
AAPL210219P001950002021-01-25 10:48AM EST2021-02-1951.6352.8053.05-16.37-24.07%1174.07%
AAPL210226P001950002021-01-22 12:28PM EST2021-02-2654.4052.9053.20-3.00-5.23%20167.85%
AAPL210319P001950002021-01-25 9:32AM EST2021-03-1951.9053.0553.60-16.40-24.01%3737056.27%
AAPL210416P001950002021-01-14 3:12PM EST2021-04-1666.4053.5053.850.00-4015649.98%
AAPL210618P001950002020-12-22 1:11PM EST2021-06-1864.5559.7560.050.00-1961.94%
AAPL210716P001950002021-01-25 11:11AM EST2021-07-1657.9555.3055.65-10.21-14.98%5342.37%
AAPL210917P001950002021-01-22 3:59PM EST2021-09-1759.4056.5056.800.00-27439.92%
AAPL220121P001950002021-01-20 11:39AM EST2022-01-2159.4458.9559.45-7.66-11.42%103538.27%
AAPL220617P001950002020-08-24 9:49AM EST2022-06-176.3288.9589.950.00-10078.51%
AAPL220916P001950002021-01-22 9:30AM EST2022-09-1667.6163.5564.050.00-1336.94%
AAPL230120P001950002021-01-20 11:52AM EST2023-01-2072.9365.5566.200.00-4236.47%
AAPL230317P001950002021-01-08 9:59AM EST2023-03-1775.3166.4068.500.00-32138.04%