Australia Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002050002020-08-06 2:50PM EDT205.00250.70238.20240.850.00-240203.13%
AAPL200814C002100002020-07-21 12:34PM EDT210.00182.10233.20235.850.00-10196.88%
AAPL200814C002200002020-08-04 1:53PM EDT220.00219.57223.20225.900.00-10191.02%
AAPL200814C002400002020-08-06 2:46PM EDT240.00214.50203.25204.950.00-50205.66%
AAPL200814C002450002020-08-06 2:47PM EDT245.00208.98198.50199.950.00-90199.41%
AAPL200814C002500002020-08-06 3:34PM EDT250.00207.45193.50194.950.00-454101193.26%
AAPL200814C002550002020-07-14 3:45PM EDT255.00132.00188.55189.950.00--0187.30%
AAPL200814C002600002020-08-06 2:30PM EDT260.00196.15183.75184.950.00-400181.45%
AAPL200814C002650002020-08-06 2:47PM EDT265.00189.19178.50179.950.00-50175.68%
AAPL200814C002700002020-08-06 2:47PM EDT270.00184.33173.55174.950.00-20169.92%
AAPL200814C002750002020-08-06 2:48PM EDT275.00179.38168.55170.600.00-50137.50%
AAPL200814C002850002020-08-06 2:48PM EDT285.00169.27158.50161.000.00-50142.77%
AAPL200814C002900002020-08-06 2:49PM EDT290.00164.29153.50156.000.00-30137.79%
AAPL200814C003000002020-08-07 1:51PM EDT300.00145.06143.55146.00-12.24-7.78%820129.39%
AAPL200814C003150002020-08-06 3:30PM EDT315.00136.12128.55130.00-6.68-4.68%92124.41%
AAPL200814C003200002020-08-06 3:29PM EDT320.00130.26123.60125.00-7.39-5.37%81119.48%
AAPL200814C003300002020-08-06 3:51PM EDT330.00120.68113.60115.05-4.05-3.25%100111.33%
AAPL200814C003350002020-08-06 3:29PM EDT335.00121.20108.60110.050.00-12016106.45%
AAPL200814C003400002020-08-07 3:53PM EDT340.00105.35104.05105.05-10.75-9.26%13378.91%
AAPL200814C003450002020-08-06 3:34PM EDT345.00112.5598.70100.100.00-2434598.24%
AAPL200814C003500002020-08-07 3:50PM EDT350.0095.6194.1595.15-10.69-10.06%254277.93%
AAPL200814C003550002020-08-07 11:38AM EDT355.0095.7089.0090.20-6.50-6.36%41171.00%
AAPL200814C003575002020-08-06 3:46PM EDT357.5098.0586.5087.750.00-1,240070.51%
AAPL200814C003600002020-08-07 12:52PM EDT360.0083.6584.1085.10-12.40-12.91%251267.09%
AAPL200814C003625002020-08-07 11:30AM EDT362.5088.4081.4582.85-6.65-7.00%4067.77%
AAPL200814C003700002020-08-07 3:50PM EDT370.0076.2574.1575.45+0.67+0.89%274067.29%
AAPL200814C003725002020-08-07 2:30PM EDT372.5069.8571.6572.70-12.75-15.44%2211660.84%
AAPL200814C003750002020-08-07 3:29PM EDT375.0069.9069.5070.50-9.30-11.74%376368.16%
AAPL200814C003775002020-08-07 1:39PM EDT377.5069.1167.0067.85-8.63-11.10%3115264.21%
AAPL200814C003800002020-08-07 2:51PM EDT380.0065.4064.5565.30-9.50-12.68%9822262.01%
AAPL200814C003825002020-08-07 11:32AM EDT382.5068.3061.8562.70-4.30-5.92%12856.06%
AAPL200814C003850002020-08-07 3:33PM EDT385.0060.2259.3060.10-9.63-13.79%3614151.76%
AAPL200814C003875002020-08-07 2:33PM EDT387.5055.7057.1557.90-10.90-16.37%3012057.52%
AAPL200814C003900002020-08-07 3:39PM EDT390.0055.7554.3555.50-8.55-13.30%989753.35%
AAPL200814C003925002020-08-07 12:19PM EDT392.5057.8051.9052.85-3.70-6.02%154450.15%
AAPL200814C003950002020-08-07 3:29PM EDT395.0049.9049.8050.65-10.45-17.32%464554.10%
AAPL200814C004000002020-08-07 3:57PM EDT400.0045.0044.8545.90-10.40-18.77%3621,88451.47%
AAPL200814C004025002020-08-07 1:35PM EDT402.5042.8242.5543.40-10.91-20.31%221550.29%
AAPL200814C004050002020-08-07 3:58PM EDT405.0040.0040.1541.00-10.30-20.48%12024353.27%
AAPL200814C004075002020-08-07 3:14PM EDT407.5038.3937.7038.35-10.00-20.67%242249.24%
AAPL200814C004125002020-08-07 3:48PM EDT412.5035.0532.9033.85-7.45-17.53%507648.24%
AAPL200814C004150002020-08-07 3:37PM EDT415.0030.6530.6031.40-10.05-24.69%33636145.87%
AAPL200814C004200002020-08-07 3:59PM EDT420.0026.2025.6526.85-8.86-25.27%1,7882,53043.30%
AAPL200814C004250002020-08-07 3:57PM EDT425.0021.6021.6022.35-9.40-30.32%5541,70540.26%
AAPL200814C004300002020-08-07 3:58PM EDT430.0017.6017.5517.85-8.40-32.31%2,0482,56336.44%
AAPL200814C004350002020-08-07 3:59PM EDT435.0013.8013.8014.10-8.30-37.56%1,5252,05535.23%
AAPL200814C004450002020-08-07 3:59PM EDT445.007.887.807.90-6.61-45.62%14,0303,82633.26%
AAPL200814C004500002020-08-07 3:59PM EDT450.005.745.705.80-6.01-51.15%28,8206,22733.52%
AAPL200814C004550002020-08-07 3:59PM EDT455.004.154.104.25-4.90-54.14%26,9985,93434.23%
AAPL200814C004600002020-08-07 3:59PM EDT460.003.003.003.05-4.05-57.45%29,2409,75734.84%
AAPL200814C004650002020-08-07 3:59PM EDT465.002.222.182.22-3.33-60.00%17,2298,97735.83%
AAPL200814C004700002020-08-07 3:59PM EDT470.001.661.651.70-2.59-60.94%13,3264,55337.45%
AAPL200814C004750002020-08-07 3:59PM EDT475.001.281.271.28-2.12-62.35%15,0895,46838.78%
AAPL200814C004800002020-08-07 3:59PM EDT480.001.031.011.10-1.59-60.69%8,0133,81041.38%
AAPL200814C004850002020-08-07 3:59PM EDT485.000.830.830.85-1.29-60.85%3,9822,70842.73%
AAPL200814C004900002020-08-07 3:59PM EDT490.000.670.680.80-1.04-60.82%4,2801,58045.87%
AAPL200814C004950002020-08-07 3:58PM EDT495.000.580.540.58-0.87-60.00%2,0241,25446.34%
AAPL200814C005100002020-08-07 3:57PM EDT510.000.330.320.34-0.55-62.50%3,2251,37551.07%
AAPL200814C005200002020-08-07 3:59PM EDT520.000.240.230.25-0.34-58.62%2,8952,01354.25%
AAPL200814C005300002020-08-07 3:59PM EDT530.000.170.160.17-0.27-61.36%1,9311,72456.74%
AAPL200814C005400002020-08-07 3:44PM EDT540.000.120.110.17-0.21-63.64%33069160.55%
AAPL200814C005500002020-08-07 3:58PM EDT550.000.080.080.09-0.17-68.00%2,1533,73261.52%
AAPL200814C005600002020-08-07 3:59PM EDT560.000.060.050.08-0.12-66.67%1,85853264.26%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P001900002020-08-07 2:40PM EDT190.000.010.000.030.00-1131192.19%
AAPL200814P001950002020-08-06 1:41PM EDT195.000.010.000.030.00-3337187.50%
AAPL200814P002100002020-08-07 3:28PM EDT210.000.010.000.080.00-111185.94%
AAPL200814P002150002020-07-28 12:39PM EDT215.000.010.000.080.00-14180.47%
AAPL200814P002200002020-07-27 1:34PM EDT220.000.020.000.080.00-205215175.00%
AAPL200814P002250002020-07-28 10:02AM EDT225.000.010.000.080.00-1031169.53%
AAPL200814P002300002020-07-28 2:44PM EDT230.000.010.000.080.00-2534164.06%
AAPL200814P002350002020-07-30 3:10PM EDT235.000.010.000.050.00-5179153.13%
AAPL200814P002400002020-08-07 1:25PM EDT240.000.010.000.020.00-10277137.50%
AAPL200814P002450002020-08-07 1:26PM EDT245.000.020.000.08+0.01+100.00%5319149.22%
AAPL200814P002500002020-08-03 1:24PM EDT250.000.020.000.08+0.01+100.00%5229144.53%
AAPL200814P002550002020-08-03 1:23PM EDT255.000.010.000.020.00-2378125.00%
AAPL200814P002600002020-08-07 2:21PM EDT260.000.010.000.080.00-1100135.55%
AAPL200814P002650002020-08-03 1:32PM EDT265.000.010.000.040.00-4296123.44%
AAPL200814P002700002020-08-07 3:07PM EDT270.000.010.000.080.00-686126.56%
AAPL200814P002750002020-08-05 11:25AM EDT275.000.010.000.040.00-449114.84%
AAPL200814P002800002020-08-07 3:57PM EDT280.000.010.000.010.00-1635198.44%
AAPL200814P002850002020-08-07 2:22PM EDT285.000.020.000.08+0.01+100.00%249114.06%
AAPL200814P002900002020-08-04 2:02PM EDT290.000.020.000.090.00-1147110.94%
AAPL200814P003000002020-08-07 3:29PM EDT300.000.020.010.040.00-7943697.27%
AAPL200814P003050002020-08-07 3:17PM EDT305.000.030.030.100.00-37582102.73%
AAPL200814P003150002020-08-07 2:34PM EDT315.000.060.030.05+0.03+100.00%3932589.84%
AAPL200814P003200002020-08-07 3:59PM EDT320.000.050.020.05+0.02+66.67%27562085.16%
AAPL200814P003250002020-08-07 3:46PM EDT325.000.080.020.08+0.06+300.00%32454284.38%
AAPL200814P003300002020-08-07 3:34PM EDT330.000.100.050.09+0.06+150.00%25035783.59%
AAPL200814P003350002020-08-07 3:58PM EDT335.000.100.080.11+0.06+150.00%7487582.42%
AAPL200814P003425002020-08-07 2:09PM EDT342.500.120.050.13+0.06+100.00%15220476.17%
AAPL200814P003450002020-08-07 3:59PM EDT345.000.130.100.13+0.07+116.67%12642376.37%
AAPL200814P003475002020-08-07 3:36PM EDT347.500.150.110.15+0.08+114.29%5524975.59%
AAPL200814P003500002020-08-07 3:55PM EDT350.000.170.130.18+0.09+112.50%8952,61475.39%
AAPL200814P003550002020-08-07 3:51PM EDT355.000.190.170.20+0.08+72.73%2241,72173.05%
AAPL200814P003575002020-08-07 3:59PM EDT357.500.210.190.22+0.10+90.91%19335172.07%
AAPL200814P003600002020-08-07 3:56PM EDT360.000.220.210.22+0.11+100.00%6931,00470.51%
AAPL200814P003625002020-08-07 3:57PM EDT362.500.250.230.29+0.14+127.27%5849070.41%
AAPL200814P003650002020-08-07 3:52PM EDT365.000.250.250.28+0.14+127.27%71671968.56%
AAPL200814P003675002020-08-07 3:43PM EDT367.500.320.260.34+0.18+128.57%6852967.77%
AAPL200814P003700002020-08-07 3:53PM EDT370.000.320.270.32+0.21+190.91%4521,14965.53%
AAPL200814P003750002020-08-07 3:53PM EDT375.000.350.340.38+0.21+150.00%9111,55763.38%
AAPL200814P003775002020-08-07 3:58PM EDT377.500.390.360.40+0.24+160.00%45442861.82%
AAPL200814P003800002020-08-07 3:57PM EDT380.000.420.400.42+0.24+133.33%4,5541,23160.45%
AAPL200814P003850002020-08-07 3:59PM EDT385.000.490.480.52+0.27+122.73%34568558.25%
AAPL200814P003875002020-08-07 3:59PM EDT387.500.520.510.56+0.32+160.00%25638956.79%
AAPL200814P003900002020-08-07 3:58PM EDT390.000.600.550.58+0.37+160.87%8311,37255.13%
AAPL200814P003925002020-08-07 3:54PM EDT392.500.610.600.66+0.34+125.93%51120354.08%
AAPL200814P003950002020-08-07 3:56PM EDT395.000.700.650.71+0.44+169.23%9921,21852.64%
AAPL200814P003975002020-08-07 3:58PM EDT397.500.720.690.77+0.46+176.92%75363951.12%
AAPL200814P004000002020-08-07 3:59PM EDT400.000.790.760.82+0.49+163.33%4,1115,11250.10%
AAPL200814P004025002020-08-07 3:49PM EDT402.500.870.790.87+0.50+135.14%50243448.39%
AAPL200814P004050002020-08-07 3:59PM EDT405.000.970.900.95+0.61+169.44%1,2371,49247.00%
AAPL200814P004075002020-08-07 3:59PM EDT407.501.050.991.07+0.63+150.00%75794445.90%
AAPL200814P004100002020-08-07 3:59PM EDT410.001.151.121.14+0.67+139.58%6,7454,08944.17%
AAPL200814P004125002020-08-07 3:58PM EDT412.501.291.211.28+0.78+152.94%73382542.98%
AAPL200814P004150002020-08-07 3:59PM EDT415.001.411.331.43+0.80+131.15%3,5703,71741.72%
AAPL200814P004200002020-08-07 3:59PM EDT420.001.821.721.82+1.02+127.50%7,5534,73139.33%
AAPL200814P004250002020-08-07 3:59PM EDT425.002.422.362.42+1.26+108.62%9,6754,14237.44%
AAPL200814P004350002020-08-07 3:59PM EDT435.004.524.354.45+2.17+92.34%12,1872,86834.33%
AAPL200814P004400002020-08-07 3:59PM EDT440.006.146.056.20+2.74+80.59%16,6372,96833.70%
AAPL200814P004450002020-08-07 3:59PM EDT445.008.508.358.50+3.70+77.08%14,2021,95033.47%
AAPL200814P004500002020-08-07 3:59PM EDT450.0011.3011.1511.40+4.45+64.96%12,2011,79733.73%
AAPL200814P004550002020-08-07 3:59PM EDT455.0014.7514.5014.85+5.55+60.33%4,16675134.46%
AAPL200814P004600002020-08-07 3:59PM EDT460.0018.8818.3518.70+6.61+53.87%1,25536635.36%
AAPL200814P004700002020-08-07 3:40PM EDT470.0026.6026.6527.50+7.40+38.54%27716939.19%
AAPL200814P004750002020-08-07 2:36PM EDT475.0031.0731.2032.10+7.04+29.30%6116740.98%
AAPL200814P004850002020-08-07 1:03PM EDT485.0040.6040.7041.70+7.95+24.35%112245.95%
AAPL200814P004900002020-08-07 2:47PM EDT490.0045.7045.5546.50+8.00+21.22%101747.69%
AAPL200814P004950002020-08-06 3:06PM EDT495.0053.6050.4551.80+11.29+26.68%74254.81%
AAPL200814P005000002020-08-07 2:27PM EDT500.0058.4555.4556.70+13.10+28.89%408657.47%
AAPL200814P005200002020-08-06 3:28PM EDT520.0069.9575.3076.45+5.27+8.15%115156.84%
AAPL200814P005300002020-08-07 3:57PM EDT530.0085.8085.3086.50+7.27+9.26%144263.23%
AAPL200814P005700002020-08-06 3:35PM EDT570.00114.80125.15126.250.00-32075.39%