Australia markets open in 5 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.95-0.56 (-0.48%)
As of 1:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001150002020-10-21 12:46PM EDT2020-10-232.822.812.83-0.48-14.55%7,416039.99%
AAPL201030C001150002020-10-21 12:45PM EDT2020-10-304.904.905.00-0.49-9.09%1,690050.90%
AAPL201106C001150002020-10-21 12:38PM EDT2020-11-065.935.956.00-0.47-7.34%2,832049.73%
AAPL201113C001150002020-10-21 12:39PM EDT2020-11-136.506.506.60-0.50-7.14%4482146.97%
AAPL201120C001150002020-10-21 12:43PM EDT2020-11-207.007.057.10-0.40-5.41%1,42771,11245.09%
AAPL201127C001150002020-10-21 9:58AM EDT2020-11-277.757.407.50+0.25+3.33%33043.43%
AAPL201218C001150002020-10-21 12:46PM EDT2020-12-188.738.708.80-0.47-5.11%287041.91%
AAPL210115C001150002020-10-21 12:43PM EDT2021-01-1510.2010.1510.25-0.42-3.95%46730,68840.98%
AAPL210319C001150002020-10-21 12:13PM EDT2021-03-1913.7013.0013.15+0.20+1.48%68041.08%
AAPL210416C001150002020-10-21 12:13PM EDT2021-04-1614.1513.9514.10-0.65-4.39%10040.68%
AAPL210618C001150002020-10-21 12:07PM EDT2021-06-1816.1515.9016.05-0.50-3.00%959,55340.22%
AAPL210917C001150002020-10-21 12:08PM EDT2021-09-1718.5518.2018.45-0.22-1.17%165,18739.79%
AAPL220121C001150002020-10-21 11:57AM EDT2022-01-2121.0020.8521.15-0.40-1.87%5546,73139.20%
AAPL220617C001150002020-10-21 12:14PM EDT2022-06-1723.7023.4523.80+0.20+0.85%22,88638.68%
AAPL220916C001150002020-10-21 12:11PM EDT2022-09-1625.1024.8525.30-0.95-3.65%53,11138.49%
AAPL230120C001150002020-10-21 12:30PM EDT2023-01-2027.6027.0027.70-0.75-2.65%213,07039.01%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001150002020-10-21 12:46PM EDT2020-10-230.760.760.77-0.06-7.32%17,78623,80737.06%
AAPL201030P001150002020-10-21 12:45PM EDT2020-10-302.912.902.92+0.11+3.93%2,1199,90549.85%
AAPL201106P001150002020-10-21 12:41PM EDT2020-11-064.054.004.05+0.35+9.46%861049.74%
AAPL201113P001150002020-10-21 12:18PM EDT2020-11-134.554.604.70+0.15+3.41%5690247.41%
AAPL201120P001150002020-10-21 12:44PM EDT2020-11-205.215.155.20+0.21+4.20%66827,49845.47%
AAPL201127P001150002020-10-21 12:37PM EDT2020-11-275.565.505.60+0.24+4.51%19742843.77%
AAPL201218P001150002020-10-21 12:39PM EDT2020-12-186.906.856.90+0.39+5.99%423042.19%
AAPL210115P001150002020-10-21 12:41PM EDT2021-01-158.198.158.25+0.19+2.37%73114,19340.77%
AAPL210319P001150002020-10-21 9:34AM EDT2021-03-1910.7011.1511.30-0.34-3.08%338,36941.43%
AAPL210416P001150002020-10-21 12:33PM EDT2021-04-1612.1512.0512.20+0.45+3.85%83,34040.85%
AAPL210618P001150002020-10-21 12:42PM EDT2021-06-1814.2514.1014.25+0.35+2.52%6913,57340.64%
AAPL210917P001150002020-10-20 1:45PM EDT2021-09-1715.8516.4516.650.00-282,00040.16%
AAPL220121P001150002020-10-20 3:11PM EDT2022-01-2118.8019.0519.30-0.20-1.05%27,98239.43%
AAPL220617P001150002020-10-16 1:58PM EDT2022-06-1721.1321.6021.800.00-1273238.63%
AAPL220916P001150002020-10-20 10:37AM EDT2022-09-1623.3022.8023.150.00-81,03338.20%
AAPL230120P001150002020-10-20 2:44PM EDT2023-01-2024.2524.2524.75+0.05+0.21%248437.55%