UK 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:105.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C001050002021-01-22 3:39PM EST2021-01-2934.7033.1035.20+3.05+9.64%59113100.39%
AAPL210205C001050002021-01-21 1:43PM EST2021-02-0534.5033.1535.20+2.90+9.18%124770.90%
AAPL210212C001050002021-01-14 10:47AM EST2021-02-1232.1733.2535.30+1.45+4.72%43063.57%
AAPL210219C001050002021-01-22 3:44PM EST2021-02-1935.0033.2536.15+2.80+8.70%1912,98668.12%
AAPL210226C001050002021-01-21 10:59AM EST2021-02-2631.3833.3535.400.00-1552.34%
AAPL210319C001050002021-01-22 3:53PM EST2021-03-1934.9633.7034.90+2.26+6.91%852,12650.88%
AAPL210416C001050002021-01-22 3:57PM EST2021-04-1635.4134.2036.20+2.77+8.49%896153.74%
AAPL210618C001050002021-01-22 3:32PM EST2021-06-1836.9034.7536.90+3.26+9.69%7835,96344.52%
AAPL210716C001050002021-01-22 3:52PM EST2021-07-1637.1735.3537.15+2.57+7.43%925942.00%
AAPL210917C001050002021-01-22 3:40PM EST2021-09-1738.5535.8540.30+2.35+6.49%64,57447.69%
AAPL220121C001050002021-01-22 3:55PM EST2022-01-2140.5237.5042.00+1.67+4.30%689,53343.12%
AAPL220617C001050002021-01-22 1:48PM EST2022-06-1743.0240.5045.00+2.57+6.35%353,79942.86%
AAPL220916C001050002021-01-22 3:25PM EST2022-09-1644.3041.5046.50+4.80+12.15%112,21842.37%
AAPL230120C001050002021-01-22 3:50PM EST2023-01-2046.3143.0046.90+1.81+4.07%371,43539.22%
AAPL230317C001050002021-01-22 1:40PM EST2023-03-1746.4945.4049.50+1.61+3.59%163942.11%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P001050002021-01-22 3:55PM EST2021-01-290.040.030.040.00-1761,54090.23%
AAPL210205P001050002021-01-22 3:53PM EST2021-02-050.070.070.09-0.05-41.67%1541,58168.36%
AAPL210212P001050002021-01-22 1:42PM EST2021-02-120.160.150.17-0.04-20.00%2678861.04%
AAPL210219P001050002021-01-22 3:48PM EST2021-02-190.240.220.25-0.05-17.24%69623,80556.06%
AAPL210226P001050002021-01-22 3:32PM EST2021-02-260.330.300.38-0.05-13.16%1611653.42%
AAPL210319P001050002021-01-22 3:33PM EST2021-03-190.650.690.72-0.10-13.33%9312,39649.22%
AAPL210416P001050002021-01-22 3:54PM EST2021-04-161.151.131.19-0.05-4.17%1558,98045.39%
AAPL210618P001050002021-01-22 3:23PM EST2021-06-182.421.282.51-0.15-5.84%18216,74842.76%
AAPL210716P001050002021-01-22 3:53PM EST2021-07-162.842.392.95-0.16-5.33%622,93941.39%
AAPL210917P001050002021-01-22 3:41PM EST2021-09-174.043.304.20-0.33-7.55%13810,61540.44%
AAPL220121P001050002021-01-22 1:56PM EST2022-01-216.605.406.95-0.11-1.64%38,05640.53%
AAPL220617P001050002021-01-22 9:51AM EST2022-06-178.726.8510.50-0.43-4.70%101,01841.97%
AAPL220916P001050002021-01-22 3:25PM EST2022-09-1610.057.5012.00-0.46-4.38%31,38041.58%
AAPL230120P001050002021-01-22 3:54PM EST2023-01-2011.489.0013.50-0.56-4.65%103,99340.42%
AAPL230317P001050002021-01-22 2:55PM EST2023-03-1712.3510.0013.75-0.52-4.04%559639.36%