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
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821C001950002020-08-06 2:56PM EDT195.00260.76248.20250.900.00-70156.64%
AAPL200821C002000002020-08-06 3:41PM EDT200.00254.15243.05246.000.00-4701147.66%
AAPL200821C002050002020-08-06 3:34PM EDT205.00251.10238.15240.950.00-1090147.66%
AAPL200821C002100002020-08-06 3:29PM EDT210.00247.60233.15236.000.00-1050146.88%
AAPL200821C002150002020-07-31 12:51PM EDT215.00194.26228.25230.950.00-80145.31%
AAPL200821C002200002020-08-06 3:45PM EDT220.00234.10223.25225.950.00-7670141.02%
AAPL200821C002250002020-08-06 2:57PM EDT225.00230.66218.25220.950.00-20136.91%
AAPL200821C002350002020-08-06 3:45PM EDT235.00218.85208.90211.000.00-7150149.90%
AAPL200821C002400002020-08-07 11:11AM EDT240.00212.34203.90206.00-4.81-2.22%3041145.41%
AAPL200821C002450002020-08-06 2:58PM EDT245.00210.68198.90200.850.00-50137.79%
AAPL200821C002500002020-08-07 10:55AM EDT250.00202.85193.90195.95-2.15-1.05%210135.64%
AAPL200821C002550002020-08-06 2:30PM EDT255.00202.70188.90190.900.00-1110130.47%
AAPL200821C002600002020-08-06 3:42PM EDT260.00194.00183.90186.000.00-2990128.27%
AAPL200821C002650002020-08-07 3:44PM EDT265.00180.53179.05179.85-12.12-6.29%2770120.31%
AAPL200821C002700002020-08-07 10:28AM EDT270.00179.37173.90176.05-4.73-2.57%914121.00%
AAPL200821C002750002020-08-06 3:29PM EDT275.00181.20168.95170.950.00-7119116.21%
AAPL200821C002850002020-08-06 3:41PM EDT285.00165.70159.25160.00-3.40-2.01%171194.24%
AAPL200821C002900002020-08-07 3:41PM EDT290.00155.09154.25155.00-9.91-6.01%27290.82%
AAPL200821C002950002020-08-06 3:44PM EDT295.00162.00149.00151.100.00-1,36910103.86%
AAPL200821C003000002020-08-07 3:35PM EDT300.00145.10144.05145.05-11.16-7.14%1214178.91%
AAPL200821C003050002020-08-07 11:56AM EDT305.00144.35139.00140.10-5.28-3.53%20875.98%
AAPL200821C003100002020-08-06 3:45PM EDT310.00133.50133.85135.45-10.55-7.32%2779.30%
AAPL200821C003200002020-08-07 1:12PM EDT320.00124.90124.10126.05-9.90-7.34%107686.23%
AAPL200821C003250002020-08-07 12:47PM EDT325.00124.26119.10121.00-5.94-4.56%31482.15%
AAPL200821C003300002020-08-07 2:45PM EDT330.00113.55114.40115.00-12.00-9.56%4112068.95%
AAPL200821C003350002020-08-07 3:12PM EDT335.00110.68109.45110.30-9.07-7.57%4912271.19%
AAPL200821C003400002020-08-07 2:41PM EDT340.00103.55104.50105.15-11.17-9.74%3620366.65%
AAPL200821C003450002020-08-07 12:57PM EDT345.0099.9599.40100.15-10.45-9.47%134162.11%
AAPL200821C003500002020-08-07 3:26PM EDT350.0096.0594.6095.50-9.16-8.71%6936465.19%
AAPL200821C003525002020-08-07 2:22PM EDT352.5090.3592.1093.05-13.15-12.71%14363.99%
AAPL200821C003550002020-08-07 1:02PM EDT355.0091.0089.6590.25-8.40-8.45%3012360.01%
AAPL200821C003600002020-08-07 11:48AM EDT360.0084.6084.7085.40-10.40-10.95%4722058.62%
AAPL200821C003625002020-08-07 3:48PM EDT362.5084.3082.2583.15-7.60-8.27%213359.38%
AAPL200821C003650002020-08-07 3:31PM EDT365.0079.7079.8080.30-10.44-11.58%12321555.37%
AAPL200821C003675002020-08-07 3:30PM EDT367.5077.3076.9078.20-11.65-13.10%1953.76%
AAPL200821C003725002020-08-07 3:16PM EDT372.5073.6072.0073.05-9.22-11.13%41750.17%
AAPL200821C003750002020-08-07 3:22PM EDT375.0070.5169.9570.65-9.03-11.35%18481452.37%
AAPL200821C003775002020-08-07 3:19PM EDT377.5068.8067.0568.10-8.18-10.63%294054.02%
AAPL200821C003800002020-08-07 3:52PM EDT380.0066.0565.0565.65-9.45-12.52%3791,07852.76%
AAPL200821C003850002020-08-07 3:37PM EDT385.0061.2560.2061.05-7.95-11.49%3282,44152.73%
AAPL200821C003875002020-08-07 2:41PM EDT387.5056.6557.8058.35-11.05-16.32%234549.26%
AAPL200821C003900002020-08-07 3:48PM EDT390.0057.2055.4556.30-8.90-13.46%1391,49550.93%
AAPL200821C003925002020-08-07 3:14PM EDT392.5053.6552.9553.90-9.10-14.50%154149.74%
AAPL200821C003950002020-08-07 3:56PM EDT395.0051.0150.6551.45-10.03-16.43%7737548.18%
AAPL200821C004000002020-08-07 3:57PM EDT400.0045.7045.6046.70-9.41-17.07%9735,11345.90%
AAPL200821C004050002020-08-07 3:58PM EDT405.0041.1041.2042.00-9.30-18.45%1202,53443.64%
AAPL200821C004075002020-08-07 2:57PM EDT407.5039.4038.6039.70-9.32-19.13%967242.66%
AAPL200821C004100002020-08-07 3:55PM EDT410.0037.4036.5537.20-9.05-19.48%8868,29740.60%
AAPL200821C004125002020-08-07 3:22PM EDT412.5035.6034.2035.20-6.40-15.24%3596640.89%
AAPL200821C004150002020-08-07 3:47PM EDT415.0033.9032.0032.80-7.41-17.94%1532,79739.19%
AAPL200821C004200002020-08-07 3:57PM EDT420.0028.1028.1028.45-8.35-22.91%1,5385,15137.43%
AAPL200821C004250002020-08-07 3:56PM EDT425.0024.4524.1524.60-7.55-23.59%7365,00636.96%
AAPL200821C004300002020-08-07 3:58PM EDT430.0020.4520.4520.75-7.20-26.04%1,4977,88735.68%
AAPL200821C004350002020-08-07 3:58PM EDT435.0017.0516.9517.65-6.85-28.66%6883,34835.96%
AAPL200821C004400002020-08-07 3:58PM EDT440.0014.1114.1514.35-6.92-32.91%2,8864,30434.72%
AAPL200821C004500002020-08-07 3:59PM EDT450.009.409.409.50-5.50-36.91%19,03210,22334.55%
AAPL200821C004600002020-08-07 3:59PM EDT460.006.206.106.20-3.95-38.92%8,7776,47935.28%
AAPL200821C004700002020-08-07 3:59PM EDT470.004.044.004.10-2.96-42.29%6,7014,90236.68%
AAPL200821C004750002020-08-07 3:59PM EDT475.003.303.253.40-2.40-42.11%2,2662,33337.68%
AAPL200821C004800002020-08-07 3:59PM EDT480.002.742.722.74-1.97-41.83%3,8635,71338.27%
AAPL200821C004850002020-08-07 3:59PM EDT485.002.292.272.33-1.71-42.75%1,6922,32939.51%
AAPL200821C004900002020-08-07 3:59PM EDT490.001.941.912.01-1.41-42.09%1,5021,64240.85%
AAPL200821C004950002020-08-07 3:56PM EDT495.001.641.641.70-1.28-43.84%58999541.87%
AAPL200821C005000002020-08-07 3:59PM EDT500.001.441.431.44-1.08-42.86%8,80010,55142.86%
AAPL200821C005100002020-08-07 3:59PM EDT510.001.081.081.10-0.82-43.16%7811,25545.29%
AAPL200821C005150002020-08-07 3:57PM EDT515.000.900.840.97-0.74-45.12%4771,08246.50%
AAPL200821C005200002020-08-07 3:57PM EDT520.000.840.800.85-0.61-42.07%1,1101,81547.58%
AAPL200821C005250002020-08-07 3:59PM EDT525.000.730.610.76-0.59-44.70%1,19973448.80%
AAPL200821C005300002020-08-07 3:50PM EDT530.000.650.610.69-0.57-46.72%33696450.10%
AAPL200821C005350002020-08-07 3:56PM EDT535.000.570.560.60-0.47-45.19%14544150.68%
AAPL200821C005450002020-08-07 3:58PM EDT545.000.460.360.49-0.37-44.58%6144152.05%
AAPL200821C005500002020-08-07 3:58PM EDT550.000.420.400.43-0.36-46.15%7682,83153.76%
AAPL200821C005550002020-08-07 3:52PM EDT555.000.360.340.40-0.31-46.27%2818254.69%
AAPL200821C005650002020-08-07 3:55PM EDT565.000.260.290.37-0.35-57.38%2930357.37%
AAPL200821C005700002020-08-07 3:39PM EDT570.000.250.250.36-0.25-50.00%6626858.50%
AAPL200821C005800002020-08-07 3:58PM EDT580.000.220.200.30-0.18-45.00%22442360.25%
AAPL200821C005900002020-08-07 3:47PM EDT590.000.150.150.20-0.17-53.12%5223,79660.74%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821P001700002020-07-31 11:02AM EDT170.000.010.000.030.00-2219153.13%
AAPL200821P001750002020-07-14 10:16AM EDT175.000.080.000.030.00-519148.44%
AAPL200821P001800002020-08-07 3:27PM EDT180.000.020.000.03+0.01+100.00%522143.75%
AAPL200821P001850002020-07-14 10:21AM EDT185.000.150.000.030.00-113140.63%
AAPL200821P001950002020-07-31 1:15PM EDT195.000.010.000.030.00-198132.81%
AAPL200821P002000002020-08-05 3:04PM EDT200.000.010.000.010.00-5648118.75%
AAPL200821P002050002020-08-07 1:27PM EDT205.000.010.000.08-0.01-50.00%20197135.16%
AAPL200821P002150002020-07-31 1:56PM EDT215.000.020.000.080.00-2198127.34%
AAPL200821P002200002020-08-07 9:33AM EDT220.000.010.000.01-0.01-50.00%1331104.69%
AAPL200821P002250002020-08-07 3:59PM EDT225.000.010.010.080.00-1252121.09%
AAPL200821P002300002020-08-05 2:04PM EDT230.000.010.000.080.00-1480116.41%
AAPL200821P002350002020-08-07 2:52PM EDT235.000.010.000.050.00-31,517107.81%
AAPL200821P002400002020-08-07 9:33AM EDT240.000.040.000.03+0.03+300.00%1657100.00%
AAPL200821P002450002020-08-07 3:41PM EDT245.000.010.000.03-0.01-50.00%231,83496.88%
AAPL200821P002500002020-08-06 3:37PM EDT250.000.020.010.020.00-1031,65693.75%
AAPL200821P002550002020-08-06 3:35PM EDT255.000.020.000.090.00-28928100.00%
AAPL200821P002600002020-08-07 3:26PM EDT260.000.040.010.05+0.02+100.00%161,01293.36%
AAPL200821P002650002020-08-07 12:06PM EDT265.000.030.020.05-0.01-25.00%548191.41%
AAPL200821P002700002020-08-07 2:36PM EDT270.000.020.010.060.00-511,81088.28%
AAPL200821P002750002020-08-07 3:53PM EDT275.000.030.030.060.00-591,34387.50%
AAPL200821P002800002020-08-07 2:36PM EDT280.000.050.040.070.00-331,66485.94%
AAPL200821P002850002020-08-07 2:09PM EDT285.000.040.040.080.00-481,43283.79%
AAPL200821P002900002020-08-07 3:48PM EDT290.000.070.040.09+0.02+40.00%1901,81181.45%
AAPL200821P003000002020-08-07 3:34PM EDT300.000.120.070.10+0.06+100.00%1884,67677.73%
AAPL200821P003050002020-08-07 12:49PM EDT305.000.050.100.13+0.01+25.00%1861,69777.25%
AAPL200821P003100002020-08-07 3:44PM EDT310.000.130.100.15+0.07+116.67%543,38874.90%
AAPL200821P003150002020-08-07 3:47PM EDT315.000.150.120.16+0.06+66.67%251,74772.85%
AAPL200821P003200002020-08-07 3:48PM EDT320.000.160.150.18+0.06+60.00%855,87571.29%
AAPL200821P003250002020-08-07 3:58PM EDT325.000.170.160.21+0.06+54.55%564,68769.34%
AAPL200821P003300002020-08-07 3:42PM EDT330.000.220.190.24+0.12+120.00%1606,00467.58%
AAPL200821P003350002020-08-07 3:58PM EDT335.000.230.220.27+0.10+76.92%583,70565.72%
AAPL200821P003400002020-08-07 3:52PM EDT340.000.280.250.29+0.15+115.38%1117,05663.57%
AAPL200821P003450002020-08-07 3:52PM EDT345.000.320.300.34+0.17+113.33%1764,39262.01%
AAPL200821P003500002020-08-07 3:59PM EDT350.000.400.340.40+0.22+122.22%1,2266,71960.25%
AAPL200821P003525002020-08-07 9:37AM EDT352.500.260.370.43+0.07+36.84%6533659.42%
AAPL200821P003550002020-08-07 3:05PM EDT355.000.430.390.45+0.23+115.00%3074,23658.35%
AAPL200821P003575002020-08-07 10:43AM EDT357.500.250.420.49-0.02-7.41%44029057.52%
AAPL200821P003600002020-08-07 3:47PM EDT360.000.470.450.51+0.23+95.83%5136,34756.45%
AAPL200821P003625002020-08-07 3:32PM EDT362.500.570.490.55+0.31+119.23%4693455.62%
AAPL200821P003650002020-08-07 3:44PM EDT365.000.560.530.58+0.30+115.38%2682,37654.64%
AAPL200821P003700002020-08-07 3:58PM EDT370.000.620.610.65+0.34+121.43%1,1306,86552.64%
AAPL200821P003750002020-08-07 3:32PM EDT375.000.740.700.75+0.42+131.25%2,1064,93250.76%
AAPL200821P003775002020-08-07 3:32PM EDT377.500.860.740.81+0.52+152.94%1993,14450.22%
AAPL200821P003800002020-08-07 3:58PM EDT380.000.840.800.87+0.44+110.00%3,3664,51549.27%
AAPL200821P003825002020-08-07 3:25PM EDT382.500.930.840.93+0.55+144.74%21172848.25%
AAPL200821P003850002020-08-07 3:57PM EDT385.000.960.891.01+0.55+134.15%5521,62547.41%
AAPL200821P003900002020-08-07 3:58PM EDT390.001.151.091.18+0.66+134.69%1,1284,44945.58%
AAPL200821P003925002020-08-07 3:58PM EDT392.501.231.201.28+0.71+136.54%14555844.68%
AAPL200821P003950002020-08-07 3:59PM EDT395.001.351.311.37+0.72+114.29%7522,62843.63%
AAPL200821P003975002020-08-07 2:46PM EDT397.501.441.361.51+0.78+118.18%3031,07942.90%
AAPL200821P004000002020-08-07 3:58PM EDT400.001.621.581.64+0.92+131.43%4,53812,53541.98%
AAPL200821P004025002020-08-07 3:55PM EDT402.501.741.651.82+0.90+107.14%41449441.31%
AAPL200821P004050002020-08-07 3:58PM EDT405.001.981.832.01+1.10+125.00%1,4072,41640.56%
AAPL200821P004075002020-08-07 3:56PM EDT407.502.162.042.23+1.18+120.41%1,02262639.88%
AAPL200821P004100002020-08-07 3:56PM EDT410.002.402.412.47+1.26+110.53%3,1503,28139.17%
AAPL200821P004125002020-08-07 3:56PM EDT412.502.652.582.75+1.35+103.85%49772338.54%
AAPL200821P004150002020-08-07 3:59PM EDT415.003.052.893.10+1.60+110.34%1,0412,80838.06%
AAPL200821P004200002020-08-07 3:57PM EDT420.003.863.803.90+1.92+98.97%5,1664,68837.04%
AAPL200821P004250002020-08-07 3:59PM EDT425.004.854.754.90+2.25+86.54%2,0913,82636.07%
AAPL200821P004300002020-08-07 3:59PM EDT430.006.156.056.20+2.60+73.24%2,5002,25835.36%
AAPL200821P004400002020-08-07 3:59PM EDT440.009.809.659.85+3.60+58.06%4,2162,60434.58%
AAPL200821P004450002020-08-07 3:58PM EDT445.0012.3512.0512.25+4.41+55.54%3,5371,31934.47%
AAPL200821P004500002020-08-07 3:59PM EDT450.0015.0014.8515.05+4.97+49.55%9,1962,82234.56%
AAPL200821P004600002020-08-07 3:59PM EDT460.0021.6921.5021.80+6.09+39.04%60940935.44%
AAPL200821P004650002020-08-07 3:52PM EDT465.0024.8825.2525.65+6.48+35.22%32234936.17%
AAPL200821P004700002020-08-07 3:55PM EDT470.0029.3529.4029.75+6.57+28.84%20420537.06%
AAPL200821P004750002020-08-07 3:49PM EDT475.0032.7533.2534.00+6.55+25.00%1539637.90%
AAPL200821P004800002020-08-07 3:59PM EDT480.0038.2137.6538.45+7.76+25.48%3887439.03%
AAPL200821P004900002020-08-07 3:59PM EDT490.0047.4447.2547.70+8.20+20.90%2673341.65%
AAPL200821P004950002020-08-07 1:10PM EDT495.0051.2551.9552.75+6.55+14.65%382244.93%
AAPL200821P005000002020-08-07 3:57PM EDT500.0057.1556.7557.20+9.25+19.31%9439344.35%
AAPL200821P005050002020-08-07 3:29PM EDT505.0061.8061.3062.30-8.10-11.59%4147.77%
AAPL200821P005100002020-08-07 2:43PM EDT510.0068.1565.9566.90+3.40+5.25%6047.42%
AAPL200821P005250002020-08-07 3:52PM EDT525.0080.4080.8581.85+9.80+13.88%13754.39%
AAPL200821P005300002020-08-07 9:42AM EDT530.0079.8285.5086.85-2.43-2.95%5056.76%
AAPL200821P005350002020-08-03 2:52PM EDT535.0098.2090.5091.750.00-4050.64%
AAPL200821P005550002020-08-07 12:56PM EDT555.00108.70110.60111.60-2.35-2.12%1258.23%