Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.25+3.18 (+2.29%)
As of 11:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C002000002021-01-25 11:28AM EST2021-01-290.080.070.08+0.03+60.00%9,7285,180123.44%
AAPL210205C002000002021-01-25 11:28AM EST2021-02-050.230.220.23+0.13+130.00%2,7012,10192.77%
AAPL210212C002000002021-01-25 11:23AM EST2021-02-120.360.320.34+0.18+100.00%8313878.42%
AAPL210219C002000002021-01-25 11:26AM EST2021-02-190.410.370.39+0.16+64.00%2,3056,81168.70%
AAPL210226C002000002021-01-25 11:21AM EST2021-02-260.520.460.51+0.18+52.94%3178863.67%
AAPL210305C002000002021-01-25 10:36AM EST2021-03-050.590.560.64-0.06-9.23%166760.21%
AAPL210319C002000002021-01-25 11:24AM EST2021-03-190.780.750.77+0.19+32.20%2,21318,31354.32%
AAPL210416C002000002021-01-25 11:28AM EST2021-04-161.121.121.16+0.20+21.74%6958,04148.32%
AAPL210618C002000002021-01-25 11:27AM EST2021-06-182.142.102.20+0.26+13.83%1,51116,08742.65%
AAPL210716C002000002021-01-25 11:26AM EST2021-07-162.602.462.62+0.33+14.54%5451,37141.00%
AAPL210917C002000002021-01-25 11:24AM EST2021-09-173.753.553.75+0.50+15.38%7768,65939.16%
AAPL220121C002000002021-01-25 11:28AM EST2022-01-216.005.956.05+0.55+10.09%3,61436,99237.33%
AAPL220617C002000002021-01-25 11:06AM EST2022-06-178.358.809.10+0.15+1.83%1683,21337.07%
AAPL220916C002000002021-01-25 11:12AM EST2022-09-1610.4010.5510.90+0.55+5.58%1276,36936.97%
AAPL230120C002000002021-01-25 11:22AM EST2023-01-2013.5513.0513.60+1.35+11.07%66819,01537.31%
AAPL230317C002000002021-01-25 11:26AM EST2023-03-1714.7414.5015.10+1.14+8.38%6355,86737.88%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P002000002021-01-25 11:18AM EST2021-01-2959.2559.1059.25-3.84-6.09%277206.06%
AAPL210219P002000002021-01-25 10:48AM EST2021-02-1956.3459.3059.85-12.98-18.72%131096.12%
AAPL210226P002000002021-01-22 1:24PM EST2021-02-2656.3559.3059.90-6.10-9.77%1185.62%
AAPL210319P002000002021-01-25 9:32AM EST2021-03-1956.7859.6560.05-11.95-17.39%3737869.21%
AAPL210416P002000002021-01-22 10:42AM EST2021-04-1664.6959.5060.100.00-125255.81%
AAPL210618P002000002021-01-08 1:11PM EST2021-06-1869.6361.0061.500.00-27150.08%
AAPL210716P002000002021-01-14 3:19PM EST2021-07-1672.4061.3061.700.00-4546.63%
AAPL210917P002000002021-01-22 3:59PM EST2021-09-1764.0062.3062.800.00-21843.39%
AAPL220121P002000002021-01-25 10:49AM EST2022-01-2165.0064.5065.05-1.10-1.66%12125340.22%
AAPL220617P002000002021-01-25 10:49AM EST2022-06-1765.4067.2067.70-7.05-9.73%105438.62%
AAPL220916P002000002021-01-22 9:30AM EST2022-09-1666.5068.6569.30-5.40-7.51%22138.05%
AAPL230120P002000002021-01-21 12:33PM EST2023-01-2074.0570.5571.350.00-111737.39%
AAPL230317P002000002021-01-25 9:54AM EST2023-03-1768.5071.3572.60-4.90-6.68%167537.64%