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
Callsfor28 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200828C002050002020-08-06 3:07PM EDT205.00249.54238.20241.000.00-790125.98%
AAPL200828C002100002020-08-06 3:00PM EDT210.00245.95233.15235.950.00-20116.99%
AAPL200828C002200002020-08-07 3:00PM EDT220.00225.00223.10225.95-12.65-5.32%100107.03%
AAPL200828C002250002020-08-07 3:00PM EDT225.00220.00218.05221.05-10.95-4.74%80106.84%
AAPL200828C002400002020-08-06 3:04PM EDT240.00212.50203.15206.00-2.80-1.30%8099.80%
AAPL200828C002500002020-08-06 3:04PM EDT250.00205.30193.30195.850.00-3193.75%
AAPL200828C002600002020-08-06 3:28PM EDT260.00191.14183.35186.10-4.76-2.43%91696.48%
AAPL200828C002700002020-08-06 3:04PM EDT270.00185.32173.30176.150.00-7090.33%
AAPL200828C002850002020-08-06 3:05PM EDT285.00170.30158.30161.200.00-2082.42%
AAPL200828C002900002020-08-06 3:35PM EDT290.00167.35153.35156.200.00-180080.37%
AAPL200828C002950002020-07-31 9:33AM EDT295.00155.70148.45151.15+44.13+39.55%1078.32%
AAPL200828C003000002020-08-07 10:20AM EDT300.00149.31143.45146.25-8.39-5.32%733176.90%
AAPL200828C003050002020-08-06 3:31PM EDT305.00152.70138.50141.250.00-70974.71%
AAPL200828C003100002020-08-06 3:05PM EDT310.00145.28133.50136.300.00-2172.46%
AAPL200828C003150002020-08-06 3:29PM EDT315.00142.70128.65131.250.00-39070.75%
AAPL200828C003200002020-08-06 3:28PM EDT320.00135.80123.95126.400.00-1291172.17%
AAPL200828C003250002020-08-06 3:07PM EDT325.00129.52118.70121.350.00-16066.60%
AAPL200828C003300002020-08-06 3:31PM EDT330.00127.70113.60116.450.00-80163.79%
AAPL200828C003350002020-08-07 10:48AM EDT335.00117.00109.30111.35-4.00-3.31%1065.63%
AAPL200828C003400002020-08-07 1:10PM EDT340.00105.50104.65105.70-10.50-9.05%3060.62%
AAPL200828C003450002020-08-06 3:43PM EDT345.00109.4099.55100.700.00-255157.08%
AAPL200828C003500002020-08-07 3:33PM EDT350.0095.5094.5595.65-10.85-10.20%485153.96%
AAPL200828C003550002020-08-06 3:31PM EDT355.0098.1989.6090.90-4.51-4.39%1253.22%
AAPL200828C003575002020-08-05 3:56PM EDT357.5082.7087.1588.450.00-41152.42%
AAPL200828C003600002020-08-06 3:37PM EDT360.0095.6884.6585.950.00-51851.03%
AAPL200828C003625002020-08-06 3:30PM EDT362.5095.2582.3083.600.00-20051.25%
AAPL200828C003650002020-08-07 2:56PM EDT365.0080.8580.1081.10-10.15-11.15%6551.29%
AAPL200828C003675002020-08-06 3:03PM EDT367.5079.2577.4578.65-8.25-9.43%1554.38%
AAPL200828C003700002020-08-07 10:03AM EDT370.0081.5975.0576.30+2.59+3.28%54253.93%
AAPL200828C003725002020-08-06 3:58PM EDT372.5080.7372.6073.85-1.70-2.06%181452.72%
AAPL200828C003750002020-08-07 11:20AM EDT375.0076.5070.1571.35-3.39-4.24%64051.16%
AAPL200828C003775002020-08-07 2:59PM EDT377.5068.8068.2068.85-1.89-2.67%135349.61%
AAPL200828C003800002020-08-07 3:28PM EDT380.0067.4065.8066.25-8.45-11.14%3256647.41%
AAPL200828C003825002020-08-07 12:58PM EDT382.5062.7563.2064.20-12.22-16.30%913648.62%
AAPL200828C003850002020-08-07 1:35PM EDT385.0062.7560.6061.40-8.45-11.87%1530745.28%
AAPL200828C003875002020-08-07 1:36PM EDT387.5060.6058.3059.30-2.50-3.96%627346.00%
AAPL200828C003900002020-08-07 3:31PM EDT390.0056.7556.3556.75-7.85-12.15%1830644.12%
AAPL200828C003925002020-08-07 3:28PM EDT392.5054.7953.6554.60-1.21-2.16%619144.31%
AAPL200828C003950002020-08-07 2:04PM EDT395.0053.2051.3552.30-7.80-12.79%4530643.63%
AAPL200828C003975002020-08-07 3:43PM EDT397.5050.2149.0550.20-9.59-16.04%139743.76%
AAPL200828C004000002020-08-07 3:55PM EDT400.0047.7046.8547.65-8.29-14.81%3251,81441.83%
AAPL200828C004025002020-08-07 1:03PM EDT402.5046.6044.6545.45-7.82-14.37%137041.36%
AAPL200828C004050002020-08-07 1:14PM EDT405.0042.1342.4543.25-9.15-17.84%2721240.79%
AAPL200828C004075002020-08-07 2:52PM EDT407.5040.1540.3541.30-8.90-18.14%49541.04%
AAPL200828C004100002020-08-07 3:28PM EDT410.0039.1438.2538.95-7.31-15.74%3741,29839.73%
AAPL200828C004125002020-08-07 3:06PM EDT412.5038.1036.2036.90-6.40-14.38%739339.39%
AAPL200828C004150002020-08-07 3:45PM EDT415.0035.9034.2035.10-7.10-16.51%20868739.71%
AAPL200828C004200002020-08-07 3:44PM EDT420.0031.5530.6031.00-7.00-18.16%1214,12438.39%
AAPL200828C004250002020-08-07 3:59PM EDT425.0027.0026.7027.35-7.70-22.19%18382637.88%
AAPL200828C004300002020-08-07 3:57PM EDT430.0023.5323.5523.90-6.82-22.47%4953,99437.35%
AAPL200828C004350002020-08-07 3:58PM EDT435.0020.3020.2520.85-6.26-23.57%4401,54737.26%
AAPL200828C004400002020-08-07 3:58PM EDT440.0017.8217.5017.90-5.64-24.04%1,0323,07736.81%
AAPL200828C004450002020-08-07 3:59PM EDT445.0015.3515.0015.35-4.45-22.47%1,58794536.72%
AAPL200828C004500002020-08-07 3:59PM EDT450.0012.9012.8013.00-4.70-26.70%8,1298,86036.51%
AAPL200828C004550002020-08-07 3:59PM EDT455.0011.0510.8011.10-4.35-28.25%1,0251,58036.77%
AAPL200828C004600002020-08-07 3:59PM EDT460.009.259.259.40-3.90-29.66%1,9351,60136.96%
AAPL200828C004650002020-08-07 3:55PM EDT465.007.907.608.05-3.40-30.09%1,1153,19737.49%
AAPL200828C004700002020-08-07 3:58PM EDT470.006.656.606.80-3.10-31.79%1,5661,35737.80%
AAPL200828C004750002020-08-07 3:58PM EDT475.005.655.605.80-2.85-33.53%85775138.33%
AAPL200828C004800002020-08-07 3:59PM EDT480.004.904.804.90-2.15-30.50%1,1991,17338.72%
AAPL200828C004850002020-08-07 3:58PM EDT485.004.154.054.25-1.75-29.66%84196939.52%
AAPL200828C004900002020-08-07 3:59PM EDT490.003.603.453.65-1.65-31.43%3901,11840.15%
AAPL200828C004950002020-08-07 3:59PM EDT495.003.103.053.15-1.30-29.55%31460840.83%
AAPL200828C005000002020-08-07 3:59PM EDT500.002.722.652.77-1.28-32.00%4,84317,36641.71%
AAPL200828C005100002020-08-07 3:57PM EDT510.002.092.042.18-0.94-31.02%24333143.54%
AAPL200828C005200002020-08-07 3:59PM EDT520.001.741.691.74-0.64-26.89%1,1532,16645.35%
AAPL200828C005300002020-08-07 3:57PM EDT530.001.391.331.44-0.51-26.84%12147747.36%
AAPL200828C005400002020-08-07 3:24PM EDT540.001.160.981.20-0.38-24.68%12825849.27%
AAPL200828C005500002020-08-07 3:57PM EDT550.000.980.941.02-0.33-25.19%30968050.83%
AAPL200828C005600002020-08-07 3:50PM EDT560.000.850.800.88-0.27-24.11%48668052.73%
AAPL200828C005700002020-08-07 3:54PM EDT570.000.720.670.78-0.21-22.58%24853154.57%
AAPL200828C005800002020-08-07 3:50PM EDT580.000.620.570.67-0.21-25.30%1031,08056.20%
AAPL200828C005900002020-08-07 3:16PM EDT590.000.520.480.60-0.10-16.13%11721157.86%
AAPL200828C006000002020-08-07 3:59PM EDT600.000.450.440.47-0.15-25.00%5731,87259.18%
Putsfor28 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200828P001900002020-08-06 2:02PM EDT190.000.020.010.03+0.01+100.00%2337114.06%
AAPL200828P001950002020-08-07 3:32PM EDT195.000.010.010.020.00-76107.81%
AAPL200828P002000002020-08-04 9:42AM EDT200.000.010.000.080.00-646113.67%
AAPL200828P002050002020-08-06 2:43PM EDT205.000.010.000.090.00-132111.72%
AAPL200828P002100002020-08-03 9:49AM EDT210.000.020.000.09+0.01+100.00%1157108.20%
AAPL200828P002150002020-08-06 3:59PM EDT215.000.050.000.090.00-335105.08%
AAPL200828P002200002020-08-03 3:37PM EDT220.000.030.000.090.00-1754101.95%
AAPL200828P002250002020-08-03 10:04AM EDT225.000.300.010.100.00-112100.78%
AAPL200828P002300002020-07-31 10:12AM EDT230.000.110.000.100.00-1896.88%
AAPL200828P002350002020-08-06 9:31AM EDT235.000.060.000.110.00-326694.92%
AAPL200828P002400002020-08-06 3:27PM EDT240.000.060.010.040.00-73185.55%
AAPL200828P002450002020-08-07 3:55PM EDT245.000.010.010.09-0.06-85.71%144388.28%
AAPL200828P002500002020-08-07 10:29AM EDT250.000.050.040.06-0.02-28.57%253085.35%
AAPL200828P002550002020-08-07 12:01PM EDT255.000.040.010.07-0.01-20.00%7880.86%
AAPL200828P002600002020-08-07 12:40PM EDT260.000.050.010.120.00-62582.03%
AAPL200828P002650002020-08-03 9:41AM EDT265.000.140.020.100.00-12078.71%
AAPL200828P002700002020-08-06 2:58PM EDT270.000.170.040.15+0.08+88.89%11579.69%
AAPL200828P002750002020-08-06 12:42PM EDT275.000.070.050.16-0.01-12.50%31677.93%
AAPL200828P002800002020-08-06 12:55PM EDT280.000.110.070.19+0.01+10.00%24677.05%
AAPL200828P002850002020-08-07 11:12AM EDT285.000.100.090.21-0.01-9.09%11575.59%
AAPL200828P002900002020-08-07 12:03PM EDT290.000.100.110.22-0.04-28.57%1220473.73%
AAPL200828P002950002020-08-07 3:23PM EDT295.000.210.130.24+0.08+61.54%108372.07%
AAPL200828P003000002020-08-07 3:45PM EDT300.000.230.150.30+0.07+43.75%920571.09%
AAPL200828P003050002020-08-07 10:40AM EDT305.000.240.200.28+0.06+33.33%139669.04%
AAPL200828P003100002020-08-07 3:08PM EDT310.000.260.190.35+0.07+36.84%514367.38%
AAPL200828P003150002020-08-07 3:12PM EDT315.000.280.250.33+0.03+12.00%916065.38%
AAPL200828P003200002020-08-07 1:21PM EDT320.000.270.280.38+0.06+28.57%436463.87%
AAPL200828P003250002020-08-07 1:06PM EDT325.000.370.320.44+0.14+60.87%1919862.50%
AAPL200828P003300002020-08-06 2:28PM EDT330.000.310.350.44+0.02+6.90%847860.16%
AAPL200828P003350002020-08-06 3:52PM EDT335.000.290.420.500.00-2454558.89%
AAPL200828P003400002020-08-07 1:04PM EDT340.000.540.480.55+0.21+63.64%630657.23%
AAPL200828P003450002020-08-07 2:14PM EDT345.000.630.540.65+0.26+70.27%1219455.88%
AAPL200828P003500002020-08-07 3:29PM EDT350.000.690.600.66+0.31+81.58%7050453.71%
AAPL200828P003550002020-08-07 3:26PM EDT355.000.750.690.78+0.33+78.57%2923852.42%
AAPL200828P003575002020-08-07 9:51AM EDT357.500.520.730.86-0.13-20.00%1115151.78%
AAPL200828P003600002020-08-07 3:32PM EDT360.000.870.780.90+0.31+55.36%11443550.93%
AAPL200828P003625002020-08-07 12:56PM EDT362.500.600.840.94+0.05+9.09%435450.10%
AAPL200828P003650002020-08-07 2:24PM EDT365.001.000.901.02+0.38+61.29%5342850.05%
AAPL200828P003675002020-08-07 2:22PM EDT367.501.030.961.07+0.40+63.49%1216049.12%
AAPL200828P003700002020-08-07 3:50PM EDT370.001.031.041.17+0.44+74.58%22368448.61%
AAPL200828P003725002020-08-07 3:51PM EDT372.501.151.111.25+0.25+27.78%511647.84%
AAPL200828P003750002020-08-07 3:37PM EDT375.001.281.181.30+0.59+85.51%4833246.80%
AAPL200828P003775002020-08-07 3:47PM EDT377.501.281.291.43+0.51+66.23%1913446.34%
AAPL200828P003800002020-08-07 3:58PM EDT380.001.481.391.53+0.68+85.00%15149845.58%
AAPL200828P003825002020-08-07 3:00PM EDT382.501.551.511.65+0.63+68.48%36619344.91%
AAPL200828P003850002020-08-07 3:15PM EDT385.001.651.621.74+0.69+71.88%33623843.98%
AAPL200828P003875002020-08-07 3:54PM EDT387.501.791.771.92+0.79+79.00%314343.56%
AAPL200828P003900002020-08-07 3:54PM EDT390.001.931.942.08+0.89+85.58%9762742.92%
AAPL200828P003925002020-08-07 3:54PM EDT392.502.102.072.27+0.90+75.00%1018842.38%
AAPL200828P003950002020-08-07 3:54PM EDT395.002.312.302.47+1.01+77.69%5519341.80%
AAPL200828P003975002020-08-07 3:53PM EDT397.502.512.482.70+1.04+70.75%8715041.27%
AAPL200828P004000002020-08-07 3:53PM EDT400.002.812.782.94+1.23+77.85%9322,49340.70%
AAPL200828P004025002020-08-07 3:49PM EDT402.503.153.053.25+1.13+55.94%29625840.34%
AAPL200828P004050002020-08-07 3:58PM EDT405.003.403.353.55+1.44+73.47%17128539.82%
AAPL200828P004075002020-08-07 3:56PM EDT407.503.753.703.95+1.46+63.76%7924039.58%
AAPL200828P004100002020-08-07 3:53PM EDT410.004.204.104.30+1.75+71.43%26299439.03%
AAPL200828P004125002020-08-07 3:56PM EDT412.504.554.504.80+1.87+69.78%15623638.89%
AAPL200828P004150002020-08-07 3:56PM EDT415.005.005.005.30+2.04+68.92%36091238.61%
AAPL200828P004200002020-08-07 3:59PM EDT420.006.206.156.35+2.30+58.97%48598637.81%
AAPL200828P004250002020-08-07 3:59PM EDT425.007.607.457.70+2.91+62.05%48864637.34%
AAPL200828P004300002020-08-07 3:49PM EDT430.008.629.059.30+2.57+42.48%69057136.98%
AAPL200828P004350002020-08-07 3:59PM EDT435.0011.0510.9011.15+3.80+52.41%59963736.65%
AAPL200828P004400002020-08-07 3:59PM EDT440.0013.1713.0513.35+4.07+44.73%6541,50836.58%
AAPL200828P004450002020-08-07 3:54PM EDT445.0015.2815.4015.70+4.33+39.54%48389336.26%
AAPL200828P004500002020-08-07 3:54PM EDT450.0018.3018.2518.55+5.30+40.77%1,71945936.51%
AAPL200828P004550002020-08-07 2:32PM EDT455.0021.7521.3021.65+5.95+37.66%13216536.77%
AAPL200828P004600002020-08-07 3:14PM EDT460.0024.7524.6025.00+6.25+33.78%956837.09%
AAPL200828P004650002020-08-07 11:03AM EDT465.0023.2528.0028.70+1.05+4.73%6537.76%
AAPL200828P004700002020-08-07 12:49PM EDT470.0029.5531.9532.55+5.05+20.61%136738.36%
AAPL200828P004750002020-08-07 2:15PM EDT475.0036.3535.9036.55-5.30-12.73%61138.92%
AAPL200828P004800002020-08-07 2:53PM EDT480.0040.5139.7540.75+8.16+25.22%41639.68%
AAPL200828P004850002020-08-06 3:06PM EDT485.0039.6844.4045.10+2.36+6.32%2740.55%
AAPL200828P004900002020-08-06 11:07AM EDT490.0048.6048.7549.500.00-2441.27%
AAPL200828P004950002020-08-07 2:46PM EDT495.0054.9053.3054.05+1.41+2.64%11142.24%
AAPL200828P005000002020-08-07 1:28PM EDT500.0057.2558.0058.70+7.79+15.75%116043.36%
AAPL200828P005100002020-08-06 3:40PM EDT510.0058.9967.1068.100.00-2345.42%
AAPL200828P005200002020-08-07 3:21PM EDT520.0076.0576.6077.75+8.85+13.17%131648.04%
AAPL200828P005900002020-08-03 12:55PM EDT590.00155.89145.40146.650.00-1156.84%
AAPL200828P006000002020-08-03 12:55PM EDT600.00165.76155.60156.600.00-1160.94%