Mail

UK markets open in 3 hours 29 minutes

NIKKEI 225
28,435.70
-197.76(-0.69%)
HANG SENG
29,718.86
+76.58(+0.26%)
CRUDE OIL
53.35
+0.37(+0.70%)

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

127.83+0.69 (+0.54%)

At close: 4:00PM EST

128.18 +0.35 (0.27%)
After hours: 7:59PM EST

In the money

Show:ListStraddle

Strike:160.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210122C00160000	2021-01-19 3:17PM EST	2021-01-22	0.01	0.00	0.01	-0.02	-66.67%	85	10,389	84.38%
AAPL210129C00160000	2021-01-19 3:54PM EST	2021-01-29	0.11	0.10	0.12	-0.09	-45.00%	569	4,620	65.63%
AAPL210205C00160000	2021-01-19 3:53PM EST	2021-02-05	0.21	0.21	0.23	-0.14	-40.00%	191	1,829	56.35%
AAPL210212C00160000	2021-01-19 3:52PM EST	2021-02-12	0.34	0.30	0.35	-0.13	-27.66%	30	960	50.88%
AAPL210219C00160000	2021-01-19 3:51PM EST	2021-02-19	0.44	0.42	0.44	-0.17	-27.87%	2,015	18,912	47.56%
AAPL210226C00160000	2021-01-19 3:59PM EST	2021-02-26	0.56	0.50	0.58	-0.22	-28.21%	22	210	45.61%
AAPL210319C00160000	2021-01-19 3:53PM EST	2021-03-19	0.96	0.94	0.99	-0.24	-20.00%	1,043	20,934	41.58%
AAPL210416C00160000	2021-01-19 3:58PM EST	2021-04-16	1.57	1.54	1.60	-0.28	-15.14%	382	4,401	39.06%
AAPL210618C00160000	2021-01-19 3:53PM EST	2021-06-18	3.25	3.15	3.30	-0.25	-7.14%	609	33,852	37.79%
AAPL210716C00160000	2021-01-19 3:55PM EST	2021-07-16	3.86	3.80	3.95	-0.29	-6.99%	95	2,391	37.15%
AAPL210917C00160000	2021-01-19 3:31PM EST	2021-09-17	5.45	5.35	5.50	-0.20	-3.54%	194	22,080	36.60%
AAPL220121C00160000	2021-01-19 3:51PM EST	2022-01-21	8.50	8.20	8.60	-0.25	-2.86%	744	15,644	36.58%
AAPL220617C00160000	2021-01-19 1:35PM EST	2022-06-17	11.95	10.05	11.95	-0.40	-3.24%	28	1,625	36.81%
AAPL220916C00160000	2021-01-19 3:16PM EST	2022-09-16	13.60	13.45	13.75	-0.20	-1.45%	14	1,949	36.77%
AAPL230120C00160000	2021-01-19 2:18PM EST	2023-01-20	16.30	16.00	16.40	+0.10	+0.62%	112	7,057	37.20%
AAPL230317C00160000	2021-01-19 11:10AM EST	2023-03-17	17.25	17.25	18.25	-0.55	-3.09%	27	620	38.34%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210122P00160000	2021-01-14 2:04PM EST	2021-01-22	31.95	31.85	32.50	0.00	-	13	37	84.38%
AAPL210129P00160000	2021-01-15 3:50PM EST	2021-01-29	32.86	32.15	33.00	0.00	-	8	11	82.37%
AAPL210205P00160000	2021-01-13 12:40PM EST	2021-02-05	30.05	31.65	33.55	0.00	-	13	19	63.97%
AAPL210212P00160000	2021-01-19 12:13AM EST	2021-02-12	31.30	32.50	32.85	0.00	-	-	0	55.69%
AAPL210219P00160000	2021-01-14 2:18PM EST	2021-02-19	32.36	31.95	33.85	0.00	-	8	572	53.22%
AAPL210319P00160000	2021-01-19 2:40PM EST	2021-03-19	33.25	33.10	33.40	+0.45	+1.37%	22	365	44.06%
AAPL210416P00160000	2021-01-19 11:38AM EST	2021-04-16	34.52	33.60	34.95	+0.42	+1.23%	5	272	46.68%
AAPL210618P00160000	2021-01-19 2:34PM EST	2021-06-18	35.45	35.30	35.60	+1.47	+4.33%	23	96	38.37%
AAPL210716P00160000	2020-12-30 9:40AM EST	2021-07-16	36.01	35.90	37.35	0.00	-	1	41	41.53%
AAPL210917P00160000	2020-12-24 12:05PM EST	2021-09-17	35.90	37.45	39.35	0.00	-	1	333	41.35%
AAPL220121P00160000	2021-01-15 2:01PM EST	2022-01-21	40.35	40.30	40.70	0.00	-	63	393	36.46%
AAPL220617P00160000	2021-01-11 10:43AM EST	2022-06-17	43.15	42.70	43.90	0.00	-	1	69	36.47%
AAPL220916P00160000	2020-12-22 10:00AM EST	2022-09-16	42.90	44.05	45.55	0.00	-	4	131	36.23%
AAPL230120P00160000	2021-01-14 9:30AM EST	2023-01-20	47.60	45.45	47.75	0.00	-	2	41	36.09%
AAPL230317P00160000	2021-01-19 3:38PM EST	2023-03-17	48.80	46.00	51.00	+0.90	+1.88%	3	176	39.17%