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:60.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210219C000600002021-01-15 9:30AM EST2021-02-1969.5076.7081.400.00-501,031231.06%
AAPL210319C000600002021-01-22 2:56PM EST2021-03-1979.2078.1079.40+6.90+9.54%561,085108.79%
AAPL210416C000600002021-01-15 11:04AM EST2021-04-1675.7578.2080.250.00-101,00779.10%
AAPL210618C000600002021-01-22 10:27AM EST2021-06-1877.6477.0081.60+1.57+2.06%276,09463.09%
AAPL210716C000600002021-01-21 1:32PM EST2021-07-1676.3577.0081.500.00-111155.76%
AAPL210917C000600002021-01-15 2:09PM EST2021-09-1768.9577.0081.700.00-242,01650.98%
AAPL220121C000600002021-01-22 2:21PM EST2022-01-2178.8076.5080.00+1.31+1.69%82,57650.95%
AAPL220617C000600002021-01-22 2:59PM EST2022-06-1779.9577.5082.50+2.80+3.63%252,91859.16%
AAPL220916C000600002021-01-15 9:32AM EST2022-09-1676.2577.5082.000.00-11,96052.07%
AAPL230120C000600002021-01-22 2:13PM EST2023-01-2080.0078.0083.00+1.65+2.11%862951.61%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210219P000600002021-01-22 3:55PM EST2021-02-190.010.000.010.00-4431,13096.88%
AAPL210319P000600002021-01-22 11:27AM EST2021-03-190.050.000.21+0.01+25.00%2,82140092.58%
AAPL210416P000600002021-01-22 3:36PM EST2021-04-160.100.070.11-0.01-9.09%201,17473.83%
AAPL210618P000600002021-01-22 3:44PM EST2021-06-180.260.240.44+0.01+4.00%46,20867.09%
AAPL210716P000600002021-01-22 1:06PM EST2021-07-160.300.210.34-0.03-9.09%12359.47%
AAPL210917P000600002021-01-20 2:37PM EST2021-09-170.460.000.480.00-1034,40055.76%
AAPL220121P000600002021-01-22 3:41PM EST2022-01-210.780.700.83-0.03-3.70%2716,40449.85%
AAPL220617P000600002021-01-22 11:47AM EST2022-06-171.261.142.40+0.02+1.61%41,84753.59%
AAPL220916P000600002021-01-22 11:05AM EST2022-09-161.560.003.25-0.36-18.75%215953.68%
AAPL230120P000600002021-01-20 2:00PM EST2023-01-201.941.673.000.00-41,08647.71%