Mail

UK markets open in 4 hours 35 minutes

NIKKEI 225
28,504.38
-129.08(-0.45%)
HANG SENG
29,782.13
+139.85(+0.47%)
CRUDE OIL
53.38
+0.40(+0.76%)

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:175.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210122C00175000	2021-01-19 1:19PM EST	2021-01-22	0.01	0.00	0.01	0.00	-	15	2,756	112.50%
AAPL210129C00175000	2021-01-19 3:10PM EST	2021-01-29	0.05	0.05	0.06	-0.04	-44.44%	131	802	79.30%
AAPL210205C00175000	2021-01-19 3:10PM EST	2021-02-05	0.10	0.00	0.10	-0.06	-37.50%	32	464	60.16%
AAPL210212C00175000	2021-01-19 2:55PM EST	2021-02-12	0.15	0.15	0.18	-0.12	-44.44%	13	117	59.47%
AAPL210219C00175000	2021-01-19 3:44PM EST	2021-02-19	0.22	0.21	0.24	-0.12	-35.29%	234	2,513	54.98%
AAPL210226C00175000	2021-01-19 3:57PM EST	2021-02-26	0.30	0.26	0.33	-0.10	-25.00%	61	43	51.95%
AAPL210319C00175000	2021-01-19 3:37PM EST	2021-03-19	0.50	0.50	0.54	-0.17	-25.37%	971	6,604	46.58%
AAPL210416C00175000	2021-01-19 2:55PM EST	2021-04-16	0.85	0.82	0.88	-0.17	-16.67%	39	2,686	42.53%
AAPL210618C00175000	2021-01-19 3:53PM EST	2021-06-18	1.86	1.85	1.88	-0.17	-8.37%	112	15,857	39.12%
AAPL210716C00175000	2021-01-19 11:38AM EST	2021-07-16	2.25	2.00	2.31	-0.30	-11.76%	16	1,157	38.10%
AAPL210917C00175000	2021-01-19 3:24PM EST	2021-09-17	3.38	3.05	3.45	-0.23	-6.37%	17	3,232	37.13%
AAPL220121C00175000	2021-01-19 3:57PM EST	2022-01-21	5.80	5.75	5.95	-0.25	-4.13%	109	12,004	36.68%
AAPL220617C00175000	2021-01-19 1:39PM EST	2022-06-17	8.90	8.20	8.90	0.00	-	34	7,473	36.77%
AAPL220916C00175000	2021-01-19 2:31PM EST	2022-09-16	10.45	10.00	10.60	-0.60	-5.43%	13	2,141	36.77%
AAPL230120C00175000	2021-01-19 2:57PM EST	2023-01-20	12.84	12.70	13.10	-0.16	-1.23%	34	1,403	37.18%
AAPL230317C00175000	2021-01-19 1:44PM EST	2023-03-17	14.41	14.00	16.95	+0.09	+0.63%	10	240	41.17%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210122P00175000	2021-01-11 9:40AM EST	2021-01-22	45.80	46.85	47.50	0.00	-	29	1	112.50%
AAPL210129P00175000	2021-01-11 12:41PM EST	2021-01-29	47.25	46.65	47.75	0.00	-	20	23	74.22%
AAPL210219P00175000	2021-01-19 2:29PM EST	2021-02-19	47.35	47.45	47.75	+1.90	+4.18%	20	154	61.52%
AAPL210319P00175000	2021-01-12 1:16PM EST	2021-03-19	47.75	46.70	48.85	0.00	-	1	353	60.54%
AAPL210416P00175000	2021-01-14 10:22AM EST	2021-04-16	47.95	46.80	49.15	0.00	-	40	112	52.16%
AAPL210618P00175000	2020-12-31 11:49AM EST	2021-06-18	44.82	47.80	49.25	0.00	-	1	217	40.30%
AAPL210716P00175000	2021-01-06 3:17PM EST	2021-07-16	48.10	49.30	49.60	0.00	-	61	102	38.72%
AAPL210917P00175000	2020-12-28 10:05AM EST	2021-09-17	48.30	50.40	50.75	0.00	-	1	654	37.63%
AAPL220121P00175000	2021-01-15 1:49PM EST	2022-01-21	53.75	50.85	53.00	0.00	-	11	344	36.43%
AAPL220617P00175000	2021-01-14 1:17PM EST	2022-06-17	54.45	54.40	56.70	0.00	-	1	19	37.99%
AAPL220916P00175000	2021-01-14 9:37AM EST	2022-09-16	55.82	55.70	57.30	0.00	-	15	124	36.04%
AAPL230120P00175000	2021-01-15 10:17AM EST	2023-01-20	59.35	57.10	59.40	0.00	-	58	132	35.95%
AAPL230317P00175000	2021-01-13 11:34AM EST	2023-03-17	58.35	57.50	62.50	0.00	-	2	8	39.00%