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:75.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C000750002021-01-21 3:54PM EST2021-01-2962.0063.0065.150.00-646156.25%
AAPL210205C000750002021-01-21 3:38PM EST2021-02-0562.1062.5565.150.00-22212.50%
AAPL210212C000750002021-01-07 10:44AM EST2021-02-1255.2061.7065.150.00--1171.29%
AAPL210219C000750002021-01-22 3:05PM EST2021-02-1963.8563.0066.50+2.82+4.62%214649133.89%
AAPL210319C000750002021-01-20 3:48PM EST2021-03-1957.5063.2065.200.00-384971.58%
AAPL210416C000750002021-01-22 12:09PM EST2021-04-1662.5063.2565.30+1.64+2.69%2064362.16%
AAPL210618C000750002021-01-22 3:35PM EST2021-06-1865.0063.0566.90+2.43+3.88%7225,12761.01%
AAPL210716C000750002021-01-20 10:32AM EST2021-07-1662.6962.2066.95+6.01+10.60%11774.49%
AAPL210917C000750002021-01-22 12:43PM EST2021-09-1763.5462.3565.10+1.12+1.79%533,31849.22%
AAPL220121C000750002021-01-22 3:35PM EST2022-01-2166.0063.0066.25+3.02+4.80%3819,69447.68%
AAPL220617C000750002021-01-22 3:29PM EST2022-06-1766.6064.3066.55+2.15+3.34%519,15441.66%
AAPL220916C000750002021-01-20 2:31PM EST2022-09-1660.5064.5069.000.00-52,27947.53%
AAPL230120C000750002021-01-22 2:56PM EST2023-01-2068.0065.0070.00+4.90+7.77%21,65546.17%
AAPL230317C000750002021-01-22 3:03PM EST2023-03-1768.5065.5070.50+1.50+2.24%79945.85%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P000750002021-01-22 12:58PM EST2021-01-290.010.000.010.00-41,829156.25%
AAPL210205P000750002021-01-21 2:21PM EST2021-02-050.010.000.010.00-53,598106.25%
AAPL210212P000750002021-01-22 12:15PM EST2021-02-120.010.000.03-0.02-66.67%16092.97%
AAPL210219P000750002021-01-22 12:48PM EST2021-02-190.030.020.03-0.01-25.00%2281,77884.38%
AAPL210319P000750002021-01-22 2:55PM EST2021-03-190.120.090.13-0.02-14.29%4083,63870.12%
AAPL210416P000750002021-01-20 3:49PM EST2021-04-160.280.040.240.00-1093858.89%
AAPL210618P000750002021-01-22 3:48PM EST2021-06-180.460.460.54-0.05-9.80%4411,45354.35%
AAPL210716P000750002021-01-21 1:48PM EST2021-07-160.610.000.640.00-6038952.15%
AAPL210917P000750002021-01-22 2:35PM EST2021-09-170.870.601.15-0.05-5.43%103,21050.48%
AAPL220121P000750002021-01-22 3:01PM EST2022-01-211.601.111.89-0.11-6.43%18634,14045.96%
AAPL220617P000750002021-01-22 3:34PM EST2022-06-172.452.004.40-0.13-5.04%225,83249.68%
AAPL220916P000750002021-01-22 1:16PM EST2022-09-163.120.705.50-0.08-2.50%61,45149.45%
AAPL230120P000750002021-01-22 2:55PM EST2023-01-203.751.004.75-0.02-0.53%144,27142.71%
AAPL230317P000750002021-01-19 11:55AM EST2023-03-175.151.506.000.00-103644.72%