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:70.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C000700002021-01-22 3:55PM EST2021-01-2969.3268.0570.15+2.42+3.62%78277200.78%
AAPL210205C000700002021-01-04 2:23PM EST2021-02-0559.2567.5570.150.00--0232.72%
AAPL210212C000700002021-01-19 12:06PM EST2021-02-1257.7066.7070.150.00--0187.65%
AAPL210219C000700002021-01-21 12:04PM EST2021-02-1965.9568.0570.200.00-6263101.17%
AAPL210319C000700002021-01-22 3:26PM EST2021-03-1969.2668.1070.20+2.16+3.22%377074.02%
AAPL210416C000700002021-01-22 10:20AM EST2021-04-1667.3368.2570.20+0.99+1.49%339865.72%
AAPL210618C000700002021-01-21 2:35PM EST2021-06-1867.0269.1571.750.00-87,11573.34%
AAPL210716C000700002021-01-20 1:56PM EST2021-07-1668.2567.4071.80+5.90+9.46%210555.18%
AAPL210917C000700002021-01-22 3:32PM EST2021-09-1770.0067.5072.00+7.20+11.46%131,65569.95%
AAPL220121C000700002021-01-22 3:32PM EST2022-01-2170.5067.0070.50+2.29+3.36%138,31846.88%
AAPL220617C000700002021-01-22 12:25PM EST2022-06-1769.7068.0073.00+1.80+2.65%86,85952.09%
AAPL220916C000700002021-01-19 1:40PM EST2022-09-1664.3668.5073.500.00-8462349.87%
AAPL230120C000700002021-01-22 3:05PM EST2023-01-2071.6169.5074.00+2.01+2.89%31,60946.99%
AAPL230317C000700002021-01-22 2:44PM EST2023-03-1773.0071.0075.00+2.19+3.09%1120948.32%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P000700002021-01-19 10:16AM EST2021-01-290.010.000.010.00-139168.75%
AAPL210205P000700002021-01-11 11:12AM EST2021-02-050.050.000.010.00-13115.63%
AAPL210212P000700002021-01-19 11:38AM EST2021-02-120.030.000.210.00-900900127.34%
AAPL210219P000700002021-01-22 2:35PM EST2021-02-190.020.020.06-0.02-50.00%151,27797.66%
AAPL210319P000700002021-01-22 1:47PM EST2021-03-190.090.070.10-0.02-18.18%212,94574.61%
AAPL210416P000700002021-01-21 2:47PM EST2021-04-160.170.010.360.00-272,31667.48%
AAPL210618P000700002021-01-22 2:01PM EST2021-06-180.410.360.59-0.02-4.65%48,93759.13%
AAPL210716P000700002021-01-21 12:51PM EST2021-07-160.500.280.500.00-1011552.34%
AAPL210917P000700002021-01-22 10:14AM EST2021-09-170.720.450.93-0.02-2.70%14,28952.81%
AAPL220121P000700002021-01-22 3:44PM EST2022-01-211.260.821.51-0.06-4.55%379,07147.53%
AAPL220617P000700002021-01-22 3:51PM EST2022-06-171.931.802.78-0.12-5.85%61,93846.99%
AAPL220916P000700002021-01-22 3:40PM EST2022-09-162.401.803.60-0.12-4.76%21,04446.72%
AAPL230120P000700002021-01-22 11:28AM EST2023-01-202.972.505.50-0.12-3.88%7681,86748.85%
AAPL230317P000700002021-01-19 12:56PM EST2023-03-173.951.956.000.00-12048.57%