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:65.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C000650002021-01-22 3:55PM EST2021-01-2974.3073.1574.40+3.05+4.28%77131300.78%
AAPL210205C000650002021-01-20 1:55PM EST2021-02-0567.3172.5575.150.00-22254.49%
AAPL210212C000650002021-01-22 12:26PM EST2021-02-1273.0071.7075.15+3.00+4.29%11205.18%
AAPL210219C000650002021-01-20 1:38PM EST2021-02-1968.9073.0575.200.00-2694111.33%
AAPL210319C000650002021-01-14 2:04PM EST2021-03-1964.7073.1075.150.00-684677.73%
AAPL210416C000650002021-01-21 9:37AM EST2021-04-1670.5073.2075.200.00-235470.51%
AAPL210618C000650002021-01-22 1:35PM EST2021-06-1873.3072.0074.50+1.20+1.66%665,93063.62%
AAPL210716C000650002021-01-08 3:39PM EST2021-07-1667.2772.0076.700.00-10354.30%
AAPL210917C000650002021-01-12 2:17PM EST2021-09-1764.0072.3076.850.00-11,44551.34%
AAPL220121C000650002021-01-22 3:30PM EST2022-01-2175.1072.0077.00+2.44+3.36%164,77561.55%
AAPL220617C000650002021-01-22 2:41PM EST2022-06-1774.6572.5077.50+1.35+1.84%12,75154.36%
AAPL220916C000650002021-01-20 1:34PM EST2022-09-1669.1173.0078.000.00-156352.19%
AAPL230120C000650002021-01-22 2:09PM EST2023-01-2075.5073.5078.50+1.77+2.40%495849.29%
AAPL230317C000650002021-01-22 3:22PM EST2023-03-1777.0075.0079.00+2.00+2.67%1822949.20%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P000650002021-01-22 2:40PM EST2021-01-290.020.000.01+0.01+100.00%1290187.50%
AAPL210205P000650002021-01-15 12:30PM EST2021-02-050.030.000.010.00-2,4002,403128.13%
AAPL210212P000650002021-01-15 2:24PM EST2021-02-120.010.000.210.00-14139.84%
AAPL210219P000650002021-01-21 9:56AM EST2021-02-190.010.010.020.00-128596.88%
AAPL210319P000650002021-01-22 3:37PM EST2021-03-190.060.050.06-0.08-57.14%381,09478.13%
AAPL210416P000650002021-01-12 10:33AM EST2021-04-160.230.010.170.00-20523867.38%
AAPL210618P000650002021-01-20 12:20PM EST2021-06-180.340.130.510.00-18,93860.64%
AAPL210716P000650002021-01-19 11:45AM EST2021-07-160.390.190.40-0.04-9.30%167654.88%
AAPL210917P000650002021-01-22 2:21PM EST2021-09-170.570.340.75-0.08-12.31%17,49452.12%
AAPL220121P000650002021-01-22 12:41PM EST2022-01-210.990.621.04-0.03-2.94%65,35047.78%
AAPL220617P000650002021-01-21 10:58AM EST2022-06-171.601.472.250.00-103,77048.35%
AAPL220916P000650002021-01-20 1:06PM EST2022-09-162.001.303.90-0.10-4.76%324652.11%
AAPL230120P000650002021-01-20 12:37PM EST2023-01-202.401.603.50+0.02+0.84%1042445.84%
AAPL230317P000650002021-01-22 1:16PM EST2023-03-172.682.462.80-0.02-0.74%910741.41%