Australia markets open in 5 hours 53 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.11-0.40 (-0.34%)
As of 1:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001100002020-10-21 12:45PM EDT2020-10-237.116.957.05-0.64-8.26%1,09400.00%
AAPL201030C001100002020-10-21 12:47PM EDT2020-10-308.338.258.35-0.57-6.40%6266,74350.39%
AAPL201106C001100002020-10-21 12:48PM EDT2020-11-069.008.959.10-0.55-5.76%115048.29%
AAPL201113C001100002020-10-21 12:11PM EDT2020-11-139.609.459.65-0.54-5.33%14835646.19%
AAPL201120C001100002020-10-21 12:49PM EDT2020-11-209.9510.0010.10-0.70-6.57%511044.53%
AAPL201127C001100002020-10-21 11:20AM EDT2020-11-2710.7810.3010.40+0.13+1.22%4042.51%
AAPL201218C001100002020-10-21 12:41PM EDT2020-12-1811.6811.5511.65-0.37-3.07%11818,27141.61%
AAPL210115C001100002020-10-21 12:48PM EDT2021-01-1512.8712.8512.95-0.48-3.60%8328,71940.53%
AAPL210319C001100002020-10-21 11:56AM EDT2021-03-1916.3515.5015.70+0.15+0.93%79040.77%
AAPL210416C001100002020-10-21 12:11PM EDT2021-04-1616.7516.4516.65-0.09-0.53%131,53440.54%
AAPL210618C001100002020-10-21 12:39PM EDT2021-06-1818.4818.3018.50-0.52-2.74%114040.03%
AAPL210917C001100002020-10-21 11:38AM EDT2021-09-1721.2020.5520.85+0.05+0.24%206,88339.72%
AAPL220121C001100002020-10-21 12:33PM EDT2022-01-2123.1523.0523.35-0.50-2.11%1,3517,80538.91%
AAPL220617C001100002020-10-21 11:36AM EDT2022-06-1726.4025.6026.00+1.20+4.76%228,35738.57%
AAPL220916C001100002020-10-21 12:24PM EDT2022-09-1627.8526.9527.45-0.15-0.54%322,32138.37%
AAPL230120C001100002020-10-21 12:00PM EDT2023-01-2029.3529.0029.95-0.85-2.81%301,96439.15%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001100002020-10-21 12:50PM EDT2020-10-230.100.090.10-0.03-23.08%4,395042.97%
AAPL201030P001100002020-10-21 12:49PM EDT2020-10-301.311.281.29+0.06+4.80%2,01911,37251.20%
AAPL201106P001100002020-10-21 12:49PM EDT2020-11-062.252.222.24+0.20+9.76%540051.20%
AAPL201113P001100002020-10-21 12:36PM EDT2020-11-132.742.732.75+0.18+7.03%40048.27%
AAPL201120P001100002020-10-21 12:42PM EDT2020-11-203.253.253.30+0.18+5.86%93536,49447.17%
AAPL201127P001100002020-10-21 12:24PM EDT2020-11-273.223.553.65-0.08-2.42%181,18545.24%
AAPL201218P001100002020-10-21 12:51PM EDT2020-12-184.764.754.80+0.29+6.49%129043.16%
AAPL210115P001100002020-10-21 12:40PM EDT2021-01-156.016.056.10+0.26+4.52%61424,03541.79%
AAPL210319P001100002020-10-21 12:21PM EDT2021-03-198.508.808.90-0.05-0.58%89,95041.90%
AAPL210416P001100002020-10-21 11:52AM EDT2021-04-169.409.659.80+0.32+3.52%31,40441.41%
AAPL210618P001100002020-10-21 12:51PM EDT2021-06-1811.7011.6511.80+0.67+6.07%7526,19041.21%
AAPL210917P001100002020-10-20 3:28PM EDT2021-09-1713.8013.9014.05+0.10+0.73%117,95240.49%
AAPL220121P001100002020-10-21 11:23AM EDT2022-01-2116.3516.4016.60+0.45+2.83%2997,10539.67%
AAPL220617P001100002020-10-16 3:16PM EDT2022-06-1718.3418.9019.150.00-31,18539.06%
AAPL220916P001100002020-10-21 9:44AM EDT2022-09-1619.8020.0020.40-0.30-1.49%11,73238.50%
AAPL230120P001100002020-10-20 3:08PM EDT2023-01-2021.5821.3522.050.00-242,40137.97%