UK markets close in 3 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.06-1.10 (-0.77%)
At close: 4:00PM EST

139.50 -2.56 (-1.80%)
Before hours: 7:32AM EST

In the money
Show:ListStraddle
Strike:100.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001000002021-01-27 3:58PM EST2021-01-2942.300.000.000.00-924930.00%
AAPL210205C001000002021-01-27 3:59PM EST2021-02-0542.100.000.000.00-901510.00%
AAPL210212C001000002021-01-27 3:59PM EST2021-02-1242.190.000.000.00-28670.00%
AAPL210219C001000002021-01-27 3:59PM EST2021-02-1942.650.000.000.00-9387,0880.00%
AAPL210226C001000002021-01-27 11:59AM EST2021-02-2642.150.000.000.00-5220.00%
AAPL210305C001000002021-01-27 3:10PM EST2021-03-0541.830.000.000.00-45890.00%
AAPL210319C001000002021-01-27 3:59PM EST2021-03-1942.900.000.000.00-4626,1690.00%
AAPL210416C001000002021-01-27 3:55PM EST2021-04-1643.000.000.000.00-1352,3240.00%
AAPL210618C001000002021-01-27 3:59PM EST2021-06-1844.000.000.000.00-33812,2050.00%
AAPL210716C001000002021-01-27 3:58PM EST2021-07-1644.700.000.000.00-1531,2900.00%
AAPL210917C001000002021-01-27 3:58PM EST2021-09-1745.660.000.000.00-9386,1900.00%
AAPL220121C001000002021-01-27 3:59PM EST2022-01-2147.950.000.000.00-5,27781,0550.00%
AAPL220617C001000002021-01-27 3:59PM EST2022-06-1750.500.000.000.00-33020,5320.00%
AAPL220916C001000002021-01-27 3:49PM EST2022-09-1651.000.000.000.00-226,7220.00%
AAPL230120C001000002021-01-27 3:55PM EST2023-01-2053.150.000.000.00-75511,5050.00%
AAPL230317C001000002021-01-27 3:56PM EST2023-03-1753.650.000.000.00-1551,7030.00%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001000002021-01-27 3:58PM EST2021-01-290.030.000.000.00-5803,45950.00%
AAPL210205P001000002021-01-27 3:59PM EST2021-02-050.070.000.000.00-5553,05250.00%
AAPL210212P001000002021-01-27 3:17PM EST2021-02-120.120.000.000.00-972,47125.00%
AAPL210219P001000002021-01-27 3:56PM EST2021-02-190.180.000.000.00-42517,89525.00%
AAPL210226P001000002021-01-27 3:12PM EST2021-02-260.250.000.000.00-1131,00225.00%
AAPL210305P001000002021-01-27 3:59PM EST2021-03-050.330.000.000.00-47459125.00%
AAPL210319P001000002021-01-27 3:59PM EST2021-03-190.610.000.000.00-1,34220,91425.00%
AAPL210416P001000002021-01-27 3:59PM EST2021-04-160.950.000.000.00-1915,97212.50%
AAPL210618P001000002021-01-27 3:59PM EST2021-06-182.240.000.000.00-18546,39412.50%
AAPL210716P001000002021-01-27 3:51PM EST2021-07-162.570.000.000.00-1932,72812.50%
AAPL210917P001000002021-01-27 3:47PM EST2021-09-173.700.000.000.00-1,14641,21712.50%
AAPL220121P001000002021-01-27 3:56PM EST2022-01-215.850.000.000.00-1,00118,6166.25%
AAPL220617P001000002021-01-27 3:23PM EST2022-06-178.010.000.000.00-27,4586.25%
AAPL220916P001000002021-01-27 10:01AM EST2022-09-168.420.000.000.00-124,4266.25%
AAPL230120P001000002021-01-27 3:37PM EST2023-01-2010.880.000.000.00-547,8956.25%
AAPL230317P001000002021-01-27 3:59PM EST2023-03-1711.270.000.000.00-588786.25%