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:85.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C000850002021-01-21 9:47AM EST2021-01-2950.3053.0555.150.00-2588147.66%
AAPL210205C000850002021-01-19 12:12AM EST2021-02-0542.6553.1055.000.00--1169.73%
AAPL210219C000850002021-01-22 3:56PM EST2021-02-1954.2552.0056.50+2.75+5.34%4101,59787.30%
AAPL210226C000850002021-01-22 10:01AM EST2021-02-2652.2052.3052.60+0.10+0.19%32-0.00%
AAPL210319C000850002021-01-22 3:57PM EST2021-03-1954.5053.3054.55+3.04+5.91%262,47172.12%
AAPL210416C000850002021-01-22 12:35PM EST2021-04-1654.8753.4055.45+3.77+7.38%181,20955.57%
AAPL210618C000850002021-01-22 3:46PM EST2021-06-1855.3752.5057.20+3.72+7.20%45,82269.68%
AAPL210716C000850002021-01-22 9:47AM EST2021-07-1653.1552.9057.35+0.34+0.64%110964.77%
AAPL210917C000850002021-01-22 1:52PM EST2021-09-1754.5053.0057.50+1.05+1.96%23,84056.29%
AAPL220121C000850002021-01-21 2:07PM EST2022-01-2156.7654.0058.00+2.81+5.21%14,24547.56%
AAPL220617C000850002021-01-22 3:34PM EST2022-06-1758.2355.0060.00+3.26+5.93%93,60646.53%
AAPL220916C000850002021-01-22 3:06PM EST2022-09-1658.3056.0061.00+6.59+12.74%157745.59%
AAPL230120C000850002021-01-22 3:57PM EST2023-01-2060.1057.0062.00+2.10+3.62%267043.83%
AAPL230317C000850002021-01-22 12:52PM EST2023-03-1760.1058.6563.00+1.94+3.34%116444.47%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P000850002021-01-22 2:59PM EST2021-01-290.010.000.010.00-232,697125.00%
AAPL210205P000850002021-01-22 2:24PM EST2021-02-050.010.000.02-0.01-50.00%31425990.63%
AAPL210212P000850002021-01-22 10:56AM EST2021-02-120.010.010.04-0.04-80.00%1,01019179.30%
AAPL210219P000850002021-01-22 3:52PM EST2021-02-190.040.040.05-0.04-50.00%3006,36472.66%
AAPL210226P000850002021-01-21 12:22PM EST2021-02-260.110.070.150.00-279-72.66%
AAPL210319P000850002021-01-22 10:01AM EST2021-03-190.200.200.22-0.03-13.04%232,05662.70%
AAPL210416P000850002021-01-20 11:36AM EST2021-04-160.360.330.38-0.07-16.28%122,20555.62%
AAPL210618P000850002021-01-22 3:47PM EST2021-06-180.800.760.84-0.04-4.76%82711,53749.56%
AAPL210716P000850002021-01-22 1:10PM EST2021-07-160.980.711.01-0.02-2.00%5650247.27%
AAPL210917P000850002021-01-22 2:50PM EST2021-09-171.451.071.72-0.09-5.84%128,39946.09%
AAPL220121P000850002021-01-22 3:45PM EST2022-01-212.570.603.00-0.18-6.55%4111,57843.63%
AAPL220617P000850002021-01-22 3:52PM EST2022-06-173.902.635.25-0.25-6.02%133,26944.48%
AAPL220916P000850002021-01-22 1:42PM EST2022-09-164.763.006.50-0.14-2.86%669744.46%
AAPL230120P000850002021-01-22 1:02PM EST2023-01-205.622.506.55-0.18-3.10%42,78940.55%
AAPL230317P000850002021-01-22 3:47PM EST2023-03-176.083.507.45-0.82-11.88%82441.18%