Australia markets close in 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.85-3.49 (-2.97%)
At close: 4:00PM EST

114.49 +0.64 (0.56%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201204C000600002020-11-20 10:04AM EST60.0058.1853.8053.950.00-216236139.06%
AAPL201204C000650002020-11-23 9:34AM EST65.0051.5048.8048.95-2.85-5.24%420123.44%
AAPL201204C000700002020-11-16 12:02PM EST70.0050.9043.8043.950.00-11107.81%
AAPL201204C000750002020-11-20 11:56AM EST75.0042.9938.8038.950.00-507293.75%
AAPL201204C000800002020-11-23 3:15PM EST80.0034.3033.8034.00-3.78-9.93%6121,05687.50%
AAPL201204C000850002020-11-06 9:40AM EST85.0030.5528.8029.00-1.55-4.83%201773.83%
AAPL201204C000900002020-11-23 3:43PM EST90.0024.0023.8024.00-3.72-13.42%1010860.94%
AAPL201204C000950002020-11-23 12:25PM EST95.0020.1418.8519.05-2.76-12.05%265154.10%
AAPL201204C000960002020-11-20 9:45AM EST96.0018.7017.8518.05-3.54-15.92%1751.37%
AAPL201204C000970002020-11-23 11:15AM EST97.0017.4116.8517.05-4.24-19.58%10555.37%
AAPL201204C000980002020-11-23 2:56PM EST98.0016.4015.8516.10-3.85-19.01%12354.88%
AAPL201204C000990002020-11-23 10:24AM EST99.0016.7014.8515.10-2.35-12.34%21051.95%
AAPL201204C001000002020-11-23 3:49PM EST100.0014.0013.9014.15-3.95-22.01%371,20750.98%
AAPL201204C001010002020-11-20 11:45AM EST101.0017.3012.9013.150.00-41147.95%
AAPL201204C001020002020-11-23 2:35PM EST102.0012.4511.9512.15-4.25-25.45%92244.82%
AAPL201204C001030002020-11-23 3:14PM EST103.0011.0011.0011.20-4.00-26.67%71343.46%
AAPL201204C001040002020-11-23 3:44PM EST104.0010.2010.0010.25-4.05-28.42%94741.75%
AAPL201204C001050002020-11-23 3:52PM EST105.009.209.059.30-3.80-29.23%25012239.80%
AAPL201204C001060002020-11-23 3:53PM EST106.008.308.158.35-3.40-29.06%2713537.65%
AAPL201204C001070002020-11-23 3:42PM EST107.007.427.257.50-3.33-30.98%708737.40%
AAPL201204C001080002020-11-23 3:58PM EST108.006.506.356.60-3.87-37.32%7225935.62%
AAPL201204C001090002020-11-23 3:08PM EST109.006.105.605.75-3.00-32.97%16827234.33%
AAPL201204C001100002020-11-23 3:59PM EST110.004.954.854.95-3.20-39.26%8851,24933.30%
AAPL201204C001110002020-11-23 3:56PM EST111.004.254.054.20-3.16-42.65%18723432.40%
AAPL201204C001120002020-11-23 3:58PM EST112.003.503.453.55-2.75-44.00%83987632.20%
AAPL201204C001130002020-11-23 3:59PM EST113.002.902.872.92-2.48-46.10%83783731.47%
AAPL201204C001140002020-11-23 3:59PM EST114.002.432.352.38-2.22-47.74%5,62985031.10%
AAPL201204C001150002020-11-23 3:59PM EST115.001.921.871.91-2.03-51.39%17,6502,20030.81%
AAPL201204C001160002020-11-23 3:59PM EST116.001.501.501.52-1.80-54.55%16,5961,46630.74%
AAPL201204C001170002020-11-23 3:59PM EST117.001.191.171.20-1.58-57.04%16,5981,60630.79%
AAPL201204C001180002020-11-23 3:59PM EST118.000.920.900.93-1.33-59.11%11,4666,05630.76%
AAPL201204C001190002020-11-23 3:59PM EST119.000.720.700.72-1.09-60.22%7,8463,48130.93%
AAPL201204C001200002020-11-23 3:59PM EST120.000.570.540.56-0.86-60.14%24,7768,85631.25%
AAPL201204C001210002020-11-23 3:59PM EST121.000.430.400.44-0.72-62.61%5,8773,60631.76%
AAPL201204C001220002020-11-23 3:58PM EST122.000.340.320.34-0.54-61.36%4,3404,04232.13%
AAPL201204C001230002020-11-23 3:57PM EST123.000.280.260.27-0.41-59.42%3,1833,57832.76%
AAPL201204C001240002020-11-23 3:58PM EST124.000.220.200.22-0.33-60.00%3,8745,03333.59%
AAPL201204C001250002020-11-23 3:59PM EST125.000.180.170.18-0.24-57.14%8,9228,36234.38%
AAPL201204C001260002020-11-23 3:56PM EST126.000.150.130.15-0.18-54.55%9102,51635.35%
AAPL201204C001270002020-11-23 3:59PM EST127.000.120.110.13-0.14-53.85%5031,72036.43%
AAPL201204C001280002020-11-23 3:56PM EST128.000.100.100.11-0.11-52.38%5281,84237.31%
AAPL201204C001290002020-11-23 3:42PM EST129.000.090.070.10-0.09-50.00%26587538.67%
AAPL201204C001300002020-11-23 3:57PM EST130.000.090.080.09-0.05-35.71%2,8544,56639.94%
AAPL201204C001310002020-11-23 3:49PM EST131.000.080.020.08-0.06-42.86%15164941.02%
AAPL201204C001320002020-11-23 3:14PM EST132.000.060.060.07-0.04-40.00%31999841.99%
AAPL201204C001330002020-11-23 3:38PM EST133.000.060.010.06-0.04-40.00%19954242.77%
AAPL201204C001340002020-11-23 2:21PM EST134.000.050.050.06-0.04-44.44%3253244.53%
AAPL201204C001350002020-11-23 3:47PM EST135.000.050.030.05-0.02-28.57%8631,79344.92%
AAPL201204C001400002020-11-23 3:57PM EST140.000.040.030.04-0.01-20.00%6191,98950.78%
AAPL201204C001450002020-11-23 3:06PM EST145.000.030.020.030.00-48842155.86%
AAPL201204C001500002020-11-23 3:28PM EST150.000.020.010.020.00-15177059.38%
AAPL201204C001550002020-11-23 1:37PM EST155.000.010.010.01-0.01-50.00%3441562.50%
AAPL201204C001600002020-11-23 1:26PM EST160.000.010.000.01-0.01-50.00%258164.06%
AAPL201204C001650002020-11-20 2:24PM EST165.000.020.000.020.00-2245073.44%
AAPL201204C001700002020-11-19 3:56PM EST170.000.010.000.010.00-127875.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201204P000550002020-11-23 11:16AM EST55.000.010.000.010.00-5100134.38%
AAPL201204P000600002020-11-23 2:16PM EST60.000.010.000.01-0.04-80.00%522118.75%
AAPL201204P000650002020-11-06 11:33AM EST65.000.040.000.030.00-59117.19%
AAPL201204P000700002020-11-18 12:00PM EST70.000.010.000.030.00-134103.13%
AAPL201204P000750002020-11-23 10:24AM EST75.000.010.000.01-0.01-50.00%215481.25%
AAPL201204P000800002020-11-20 10:56AM EST80.000.010.000.020.00-165073.44%
AAPL201204P000850002020-11-23 12:12PM EST85.000.020.010.05-0.01-33.33%10514969.53%
AAPL201204P000900002020-11-23 3:54PM EST90.000.030.030.04+0.01+50.00%2361,26158.20%
AAPL201204P000950002020-11-23 3:59PM EST95.000.070.040.06+0.02+40.00%4281,24550.00%
AAPL201204P000960002020-11-23 2:21PM EST96.000.070.040.090.00-19711850.59%
AAPL201204P000970002020-11-23 2:20PM EST97.000.070.060.080.00-2924646.97%
AAPL201204P000980002020-11-23 3:50PM EST98.000.080.070.100.00-5757946.09%
AAPL201204P000990002020-11-23 3:52PM EST99.000.100.080.110.00-2421,42744.14%
AAPL201204P001000002020-11-23 3:47PM EST100.000.110.120.13-0.01-8.33%7321,72742.77%
AAPL201204P001010002020-11-23 3:58PM EST101.000.150.110.15+0.04+36.36%27940241.21%
AAPL201204P001020002020-11-23 3:38PM EST102.000.170.150.18+0.04+30.77%39970539.94%
AAPL201204P001030002020-11-23 3:57PM EST103.000.210.190.20+0.07+50.00%52329137.99%
AAPL201204P001040002020-11-23 3:52PM EST104.000.250.230.26+0.07+38.89%54672237.31%
AAPL201204P001050002020-11-23 3:59PM EST105.000.300.290.32+0.09+42.86%7241,30836.18%
AAPL201204P001060002020-11-23 3:57PM EST106.000.380.350.39+0.13+52.00%45651434.91%
AAPL201204P001070002020-11-23 3:54PM EST107.000.480.460.49+0.20+71.43%59957433.99%
AAPL201204P001080002020-11-23 3:59PM EST108.000.600.600.64+0.24+66.67%89876533.52%
AAPL201204P001090002020-11-23 3:59PM EST109.000.770.760.80+0.35+83.33%1,2471,58532.62%
AAPL201204P001100002020-11-23 3:59PM EST110.001.000.971.01+0.48+92.31%8,6213,47031.91%
AAPL201204P001110002020-11-23 3:57PM EST111.001.251.241.29+0.61+95.31%1,75587831.54%
AAPL201204P001120002020-11-23 3:59PM EST112.001.551.551.61+0.75+93.75%4,3431,18431.01%
AAPL201204P001130002020-11-23 3:59PM EST113.001.931.982.01+0.91+89.22%5,9491,65930.69%
AAPL201204P001140002020-11-23 3:59PM EST114.002.462.412.50+1.19+93.70%8,2521,86730.74%
AAPL201204P001150002020-11-23 3:58PM EST115.002.972.953.05+1.40+89.17%7,0226,48430.69%
AAPL201204P001160002020-11-23 3:59PM EST116.003.553.553.65+1.64+85.86%5,1823,63030.47%
AAPL201204P001170002020-11-23 3:59PM EST117.004.254.204.35+1.90+80.85%1,5612,45030.79%
AAPL201204P001180002020-11-23 3:58PM EST118.004.954.955.10+2.06+71.28%9692,47731.08%
AAPL201204P001190002020-11-23 3:32PM EST119.005.695.755.90+2.24+64.93%5242,09831.45%
AAPL201204P001200002020-11-23 3:55PM EST120.006.656.556.75+2.63+65.42%8391,79032.06%
AAPL201204P001210002020-11-23 3:55PM EST121.007.597.457.65+2.82+59.12%6347433.11%
AAPL201204P001220002020-11-23 2:31PM EST122.007.958.308.55+2.50+45.87%7055033.69%
AAPL201204P001230002020-11-23 3:55PM EST123.009.449.309.50+3.33+54.50%6029935.11%
AAPL201204P001240002020-11-23 3:45PM EST124.0010.1810.2010.45+3.08+43.38%3625336.23%
AAPL201204P001250002020-11-23 3:57PM EST125.0011.3011.2011.40+3.35+42.14%9585937.06%
AAPL201204P001260002020-11-23 3:00PM EST126.0011.8012.1012.35+2.95+33.33%2510937.50%
AAPL201204P001270002020-11-23 2:41PM EST127.0012.7613.1013.35+3.33+35.31%1224739.75%
AAPL201204P001280002020-11-23 2:00PM EST128.0013.4914.1014.30+2.85+26.79%512139.65%
AAPL201204P001290002020-11-23 12:40PM EST129.0014.0715.1015.30+2.57+22.35%83641.70%
AAPL201204P001300002020-11-23 11:24AM EST130.0015.7516.1016.30+4.15+35.78%1224843.75%
AAPL201204P001310002020-11-23 2:27PM EST131.0016.9517.1017.30+6.10+56.22%15445.70%
AAPL201204P001320002020-11-23 11:24AM EST132.0017.5018.1018.30+3.05+21.11%13747.75%
AAPL201204P001330002020-11-19 10:02AM EST133.0015.3419.0519.250.00-23146.29%
AAPL201204P001340002020-11-20 1:00PM EST134.0015.8120.0520.250.00-12548.24%
AAPL201204P001350002020-11-23 2:40PM EST135.0020.6721.0521.25+4.97+31.66%1828650.00%
AAPL201204P001400002020-11-20 2:54PM EST140.0025.4526.0526.25+3.36+15.21%310858.59%
AAPL201204P001450002020-11-18 10:21AM EST145.0026.0031.0531.250.00-1266.80%
AAPL201204P001500002020-11-19 10:08AM EST150.0032.2036.0536.250.00-12274.61%
AAPL201204P001600002020-11-16 12:06AM EST160.0040.3046.0546.250.00--050.00%
AAPL201204P001700002020-11-23 2:03PM EST170.0055.4556.0556.25+5.80+11.68%30050.00%