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:95.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129C000950002021-01-22 12:57PM EST2021-01-2942.9241.8545.15+3.19+8.03%455209.57%
AAPL210205C000950002021-01-22 3:16PM EST2021-02-0543.9743.1545.20+3.12+7.64%40692.77%
AAPL210212C000950002021-01-21 12:38PM EST2021-02-1241.0942.4045.200.00-38116.02%
AAPL210219C000950002021-01-22 3:57PM EST2021-02-1944.4443.0046.60+2.32+5.51%4191,17490.28%
AAPL210226C000950002021-01-22 9:40AM EST2021-02-2641.4841.8044.50-0.78-1.85%4023872.22%
AAPL210319C000950002021-01-22 3:00PM EST2021-03-1944.4043.4045.40+2.40+5.71%62,78554.05%
AAPL210416C000950002021-01-22 3:25PM EST2021-04-1645.1543.7045.65+2.65+6.24%2584762.06%
AAPL210618C000950002021-01-22 11:55AM EST2021-06-1843.8043.0547.45+0.78+1.81%146,01158.91%
AAPL210716C000950002021-01-22 3:52PM EST2021-07-1646.0043.3547.70+3.40+7.98%218755.30%
AAPL210917C000950002021-01-22 3:23PM EST2021-09-1746.6045.0548.80+6.60+16.50%136,51752.15%
AAPL220121C000950002021-01-22 3:22PM EST2022-01-2148.1047.0051.00+1.92+4.16%2264,69149.15%
AAPL220617C000950002021-01-22 9:57AM EST2022-06-1748.6547.0050.25+0.45+0.93%26,74839.51%
AAPL220916C000950002021-01-22 3:44PM EST2022-09-1651.6048.5052.65+3.20+6.61%12,00642.00%
AAPL230120C000950002021-01-22 12:46PM EST2023-01-2051.6050.0055.00+0.93+1.84%52,18042.91%
AAPL230317C000950002021-01-22 3:28PM EST2023-03-1753.7451.4556.00+2.09+4.05%25531643.24%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL210129P000950002021-01-22 3:32PM EST2021-01-290.010.010.03-0.01-50.00%1,7351,917111.72%
AAPL210205P000950002021-01-22 12:40PM EST2021-02-050.040.020.04-0.03-42.86%561,64779.30%
AAPL210212P000950002021-01-22 3:53PM EST2021-02-120.070.050.11-0.01-12.50%3628872.07%
AAPL210219P000950002021-01-22 3:22PM EST2021-02-190.120.110.13-0.02-14.29%1556,33765.63%
AAPL210226P000950002021-01-22 2:58PM EST2021-02-260.190.180.21-0.02-9.52%1320862.89%
AAPL210319P000950002021-01-22 11:43AM EST2021-03-190.390.350.39-0.01-2.50%17518,60355.23%
AAPL210416P000950002021-01-22 3:29PM EST2021-04-160.580.590.64-0.06-9.38%395,29250.07%
AAPL210618P000950002021-01-22 2:42PM EST2021-06-181.321.321.62-0.13-8.97%7611,68647.13%
AAPL210716P000950002021-01-22 12:02PM EST2021-07-161.721.601.89+0.02+1.18%401,59045.07%
AAPL210917P000950002021-01-22 1:44PM EST2021-09-172.481.972.77-0.09-3.50%9618,73143.32%
AAPL220121P000950002021-01-22 3:28PM EST2022-01-214.153.354.25-0.28-6.32%1106,44940.52%
AAPL220617P000950002021-01-22 1:55PM EST2022-06-176.124.356.85-0.08-1.29%132,92041.29%
AAPL220916P000950002021-01-21 3:46PM EST2022-09-167.206.508.200.00-189,01441.18%
AAPL230120P000950002021-01-22 2:51PM EST2023-01-208.307.259.40-0.35-4.05%234,28739.90%
AAPL230317P000950002021-01-21 2:28PM EST2023-03-179.156.0010.300.00-1618840.19%