Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.59+0.56 (+0.48%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201204C000600002020-11-20 10:04AM EST60.0058.1856.5056.700.00-216236178.13%
AAPL201204C000650002020-11-23 9:34AM EST65.0051.5051.5051.700.00-422157.81%
AAPL201204C000700002020-11-27 11:58AM EST70.0046.8546.5046.70+0.96+2.09%21139.06%
AAPL201204C000750002020-11-25 2:11PM EST75.0040.7741.5041.700.00-172121.88%
AAPL201204C000800002020-11-24 1:40PM EST80.0037.4436.5036.70+2.04+5.76%1911104.69%
AAPL201204C000850002020-11-25 2:12PM EST85.0030.8031.5031.700.00-25789.06%
AAPL201204C000900002020-11-27 11:12AM EST90.0027.1026.5526.70+0.84+3.20%2010885.94%
AAPL201204C000950002020-11-27 12:47PM EST95.0021.5121.5521.70+0.49+2.33%7027569.53%
AAPL201204C000960002020-11-25 12:41PM EST96.0019.9420.5520.750.00-7871.48%
AAPL201204C000970002020-11-20 10:51AM EST97.0017.4119.5519.750.00-101568.36%
AAPL201204C000980002020-11-25 9:46AM EST98.0018.0018.5518.750.00-11464.84%
AAPL201204C000990002020-11-25 9:45AM EST99.0017.0417.5517.750.00-101061.72%
AAPL201204C001000002020-11-27 12:52PM EST100.0016.3516.5516.70+0.32+2.00%1161,20253.91%
AAPL201204C001010002020-11-27 12:42PM EST101.0015.4515.5515.75+0.55+3.69%21155.08%
AAPL201204C001020002020-11-27 12:27PM EST102.0014.5014.5514.75+0.40+2.84%94151.95%
AAPL201204C001030002020-11-27 12:05PM EST103.0013.8413.5513.75+0.44+3.28%411757.81%
AAPL201204C001040002020-11-27 12:56PM EST104.0012.5412.5512.70+0.39+3.21%765650.39%
AAPL201204C001050002020-11-27 12:59PM EST105.0011.5911.5511.70+0.29+2.57%18630046.88%
AAPL201204C001060002020-11-27 12:40PM EST106.0010.5510.6010.75+0.30+2.93%615046.78%
AAPL201204C001070002020-11-27 12:56PM EST107.009.569.609.75+0.13+1.38%89343.07%
AAPL201204C001080002020-11-27 10:40AM EST108.009.208.608.80+0.85+10.18%121,14341.90%
AAPL201204C001090002020-11-27 12:20PM EST109.007.507.707.80+0.19+2.60%18726737.99%
AAPL201204C001100002020-11-27 12:59PM EST110.006.756.756.85+0.40+6.30%4161,52136.04%
AAPL201204C001110002020-11-27 12:59PM EST111.005.855.805.90+0.33+5.98%38143433.59%
AAPL201204C001120002020-11-27 12:58PM EST112.004.904.905.00+0.20+4.26%2,8971,81332.08%
AAPL201204C001130002020-11-27 12:59PM EST113.004.054.054.15+0.10+2.53%6021,62730.96%
AAPL201204C001140002020-11-27 12:59PM EST114.003.303.303.35+0.15+4.76%1,4535,06729.83%
AAPL201204C001150002020-11-27 12:59PM EST115.002.632.622.65+0.04+1.54%7,68819,75529.40%
AAPL201204C001160002020-11-27 12:59PM EST116.002.022.012.030.00-12,6219,39028.91%
AAPL201204C001170002020-11-27 12:59PM EST117.001.511.501.52-0.03-1.95%31,58111,27228.76%
AAPL201204C001180002020-11-27 12:59PM EST118.001.091.081.10-0.09-7.63%19,31411,29028.57%
AAPL201204C001190002020-11-27 12:59PM EST119.000.750.750.76-0.12-13.79%11,95810,43828.22%
AAPL201204C001200002020-11-27 12:59PM EST120.000.520.510.53-0.11-17.46%25,87927,93628.52%
AAPL201204C001210002020-11-27 12:59PM EST121.000.350.340.35-0.11-23.91%20,6576,35028.47%
AAPL201204C001220002020-11-27 12:59PM EST122.000.220.220.24-0.11-33.33%4,57110,24129.05%
AAPL201204C001230002020-11-27 12:59PM EST123.000.160.150.17-0.10-38.46%4,1004,53529.88%
AAPL201204C001240002020-11-27 12:59PM EST124.000.110.110.13-0.08-42.11%4,5667,85831.25%
AAPL201204C001250002020-11-27 12:59PM EST125.000.090.080.09-0.05-35.71%4,8179,75531.93%
AAPL201204C001260002020-11-27 12:58PM EST126.000.080.060.08-0.04-33.33%6,1132,73933.99%
AAPL201204C001270002020-11-27 12:58PM EST127.000.070.050.07-0.03-30.00%2,2762,15235.94%
AAPL201204C001280002020-11-27 12:59PM EST128.000.050.040.06-0.03-37.50%1,7042,00637.70%
AAPL201204C001290002020-11-27 12:59PM EST129.000.050.030.05-0.01-16.67%3981,12939.06%
AAPL201204C001300002020-11-27 12:59PM EST130.000.050.030.05-0.01-16.67%2,7665,88341.60%
AAPL201204C001310002020-11-27 12:51PM EST131.000.040.030.05-0.01-20.00%1,92877144.14%
AAPL201204C001320002020-11-27 12:58PM EST132.000.040.030.04-0.01-20.00%4841,06344.92%
AAPL201204C001330002020-11-27 12:58PM EST133.000.030.030.04-0.01-25.00%37094647.27%
AAPL201204C001340002020-11-27 12:50PM EST134.000.030.020.04-0.01-25.00%44263749.61%
AAPL201204C001350002020-11-27 12:54PM EST135.000.030.020.030.00-6252,24650.00%
AAPL201204C001400002020-11-27 12:55PM EST140.000.020.010.02-0.01-33.33%5182,73555.47%
AAPL201204C001450002020-11-27 12:32PM EST145.000.020.010.020.00-889064.84%
AAPL201204C001500002020-11-27 12:54PM EST150.000.020.010.02+0.01+100.00%281,48073.44%
AAPL201204C001550002020-11-27 12:42PM EST155.000.030.000.01+0.02+200.00%30186575.00%
AAPL201204C001600002020-11-25 1:44PM EST160.000.020.000.010.00-20056881.25%
AAPL201204C001650002020-11-27 9:30AM EST165.000.010.000.010.00-145187.50%
AAPL201204C001700002020-11-27 11:06AM EST170.000.010.000.010.00-2028296.88%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201204P000550002020-11-23 11:16AM EST55.000.010.000.010.00-5105187.50%
AAPL201204P000600002020-11-23 2:16PM EST60.000.010.000.010.00-5254168.75%
AAPL201204P000650002020-11-06 11:33AM EST65.000.040.000.010.00-59150.00%
AAPL201204P000700002020-11-18 12:00PM EST70.000.010.000.010.00-134131.25%
AAPL201204P000750002020-11-27 12:58PM EST75.000.010.000.010.00-24071112.50%
AAPL201204P000800002020-11-27 11:44AM EST80.000.010.000.010.00-10065496.88%
AAPL201204P000850002020-11-27 10:06AM EST85.000.010.000.010.00-10134684.38%
AAPL201204P000900002020-11-27 12:55PM EST90.000.010.000.010.00-2561,33968.75%
AAPL201204P000950002020-11-27 12:59PM EST95.000.010.010.020.00-3932,05662.50%
AAPL201204P000960002020-11-27 12:17PM EST96.000.030.010.02+0.02+200.00%2462960.16%
AAPL201204P000970002020-11-27 11:15AM EST97.000.020.010.020.00-427357.03%
AAPL201204P000980002020-11-27 12:39PM EST98.000.020.020.03-0.01-33.33%11362157.81%
AAPL201204P000990002020-11-27 10:23AM EST99.000.020.020.030.00-2561,63854.69%
AAPL201204P001000002020-11-27 12:59PM EST100.000.020.020.03-0.02-50.00%2202,30051.56%
AAPL201204P001010002020-11-27 12:50PM EST101.000.020.020.04-0.02-50.00%62576550.00%
AAPL201204P001020002020-11-27 12:23PM EST102.000.030.020.04-0.03-50.00%2861,01948.83%
AAPL201204P001030002020-11-27 12:36PM EST103.000.040.030.04-0.02-33.33%27399945.70%
AAPL201204P001040002020-11-27 12:54PM EST104.000.040.030.05-0.04-50.00%4911,09844.14%
AAPL201204P001050002020-11-27 12:59PM EST105.000.060.050.06-0.02-25.00%8952,01342.19%
AAPL201204P001060002020-11-27 12:38PM EST106.000.060.050.06-0.05-45.45%3691,18338.87%
AAPL201204P001070002020-11-27 12:59PM EST107.000.080.080.09-0.07-46.67%1,07680938.38%
AAPL201204P001080002020-11-27 12:58PM EST108.000.090.090.10-0.10-52.63%7991,51735.65%
AAPL201204P001090002020-11-27 12:57PM EST109.000.140.130.14-0.12-46.15%1,4102,37134.57%
AAPL201204P001100002020-11-27 12:59PM EST110.000.190.180.19-0.14-42.42%2,33614,95233.20%
AAPL201204P001110002020-11-27 12:59PM EST111.000.250.250.26-0.21-45.65%1,9552,62131.89%
AAPL201204P001120002020-11-27 12:58PM EST112.000.370.340.37-0.25-40.32%6,0284,67430.96%
AAPL201204P001130002020-11-27 12:59PM EST113.000.520.500.52-0.35-40.23%4,5834,49230.03%
AAPL201204P001140002020-11-27 12:59PM EST114.000.740.720.74-0.41-35.65%6,7035,68829.44%
AAPL201204P001150002020-11-27 12:59PM EST115.001.031.031.04-0.51-33.12%8,4129,72729.03%
AAPL201204P001160002020-11-27 12:59PM EST116.001.411.411.42-0.59-29.50%11,3067,90728.57%
AAPL201204P001170002020-11-27 12:59PM EST117.001.911.891.91-0.58-23.29%8,8882,90728.42%
AAPL201204P001180002020-11-27 12:58PM EST118.002.522.472.50-0.56-18.18%2,0172,61028.39%
AAPL201204P001190002020-11-27 12:59PM EST119.003.203.103.20-0.60-15.79%7632,22028.81%
AAPL201204P001200002020-11-27 12:59PM EST120.003.953.853.95-0.61-13.38%2,5893,08428.74%
AAPL201204P001210002020-11-27 12:59PM EST121.004.784.704.80-0.42-8.08%46352729.59%
AAPL201204P001220002020-11-27 12:59PM EST122.005.655.605.65-0.35-5.83%1,46773229.05%
AAPL201204P001230002020-11-27 12:43PM EST123.006.806.506.60-0.34-4.76%47630130.76%
AAPL201204P001240002020-11-27 12:39PM EST124.007.657.457.55-0.38-4.73%2627731.84%
AAPL201204P001250002020-11-27 12:59PM EST125.008.548.408.55-0.34-3.83%4111,42234.96%
AAPL201204P001260002020-11-27 9:50AM EST126.009.049.359.55-0.81-8.22%109938.09%
AAPL201204P001270002020-11-27 10:39AM EST127.009.9510.3510.55-1.09-9.87%650841.02%
AAPL201204P001280002020-11-27 12:27PM EST128.0011.5511.3511.55-0.35-2.94%413943.95%
AAPL201204P001290002020-11-27 12:50PM EST129.0012.7012.3512.50-0.10-0.78%93743.16%
AAPL201204P001300002020-11-27 12:42PM EST130.0013.6013.3513.50-0.11-0.80%1725145.90%
AAPL201204P001310002020-11-27 11:20AM EST131.0014.1114.3514.50-2.84-16.76%85448.44%
AAPL201204P001320002020-11-23 11:24AM EST132.0016.1215.3515.500.00-13750.98%
AAPL201204P001330002020-11-24 3:53PM EST133.0017.7416.3516.500.00-104153.52%
AAPL201204P001340002020-11-20 1:00PM EST134.0015.8117.3517.500.00-12556.06%
AAPL201204P001350002020-11-27 12:33PM EST135.0018.6018.3518.50-2.07-10.01%527958.59%
AAPL201204P001400002020-11-25 12:41PM EST140.0024.0523.3023.500.00-1510570.31%
AAPL201204P001450002020-11-18 10:21AM EST145.0026.0028.3028.500.00-1181.45%
AAPL201204P001500002020-11-19 10:08AM EST150.0032.2033.3033.500.00-12291.80%
AAPL201204P001600002020-11-16 12:06AM EST160.0040.3043.3543.500.00--090.63%
AAPL201204P001700002020-11-23 2:03PM EST170.0052.5953.3553.50-2.86-5.16%115106.25%