Australia markets open in 6 hours 34 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.76+0.25 (+0.21%)
As of 12:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001200002020-10-21 12:11PM EDT2020-10-230.510.510.52-0.35-40.70%34,94754,07731.30%
AAPL201030C001200002020-10-21 12:11PM EDT2020-10-302.602.612.62-0.25-8.77%10,50746,40946.09%
AAPL201106C001200002020-10-21 12:11PM EDT2020-11-063.603.603.70-0.30-7.69%1,3148,65846.16%
AAPL201113C001200002020-10-21 12:07PM EDT2020-11-134.294.154.25-0.21-4.67%251043.45%
AAPL201120C001200002020-10-21 12:11PM EDT2020-11-204.704.704.75-0.30-6.00%3,54390,85241.90%
AAPL201127C001200002020-10-21 12:07PM EDT2020-11-275.155.005.10-0.20-3.74%227040.16%
AAPL201218C001200002020-10-21 12:11PM EDT2020-12-186.406.406.45-0.25-3.76%88831,36439.38%
AAPL210115C001200002020-10-21 12:10PM EDT2021-01-157.907.807.85-0.15-1.86%1,642038.54%
AAPL210319C001200002020-10-21 12:10PM EDT2021-03-1910.9010.9011.00-0.30-2.68%864169,05439.81%
AAPL210416C001200002020-10-21 10:16AM EDT2021-04-1612.1211.7511.95-0.02-0.16%42039.44%
AAPL210618C001200002020-10-21 11:52AM EDT2021-06-1813.9913.7513.90-0.16-1.13%10918,09239.02%
AAPL210917C001200002020-10-21 11:16AM EDT2021-09-1716.6816.1516.40+0.03+0.18%1011,50438.86%
AAPL220121C001200002020-10-21 12:07PM EDT2022-01-2119.1118.9519.15-0.30-1.55%7511,33138.37%
AAPL220617C001200002020-10-21 11:42AM EDT2022-06-1722.1021.4021.80-0.10-0.45%610,00637.84%
AAPL220916C001200002020-10-20 10:46AM EDT2022-09-1624.1322.8023.300.00-103,18037.64%
AAPL230120C001200002020-10-21 11:59AM EDT2023-01-2025.6025.2025.70-0.50-1.92%934,90238.14%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001200002020-10-21 12:04PM EDT2020-10-233.303.403.450.00-3,166050.44%
AAPL201030P001200002020-10-21 12:06PM EDT2020-10-305.455.455.50+0.10+1.87%387054.54%
AAPL201106P001200002020-10-21 11:53AM EDT2020-11-066.286.606.65-0.12-1.87%527053.27%
AAPL201113P001200002020-10-21 11:20AM EDT2020-11-137.007.157.250.00-27050.04%
AAPL201120P001200002020-10-21 12:01PM EDT2020-11-207.707.807.85+0.30+4.05%46340,84248.41%
AAPL201127P001200002020-10-21 11:25AM EDT2020-11-277.958.108.20-0.08-1.00%90046.05%
AAPL201218P001200002020-10-21 11:57AM EDT2020-12-189.179.359.40+0.02+0.22%5210,31843.31%
AAPL210115P001200002020-10-21 12:03PM EDT2021-01-1510.7410.7010.75+0.44+4.27%20511,31941.55%
AAPL210319P001200002020-10-21 11:57AM EDT2021-03-1913.6013.8013.900.00-12917,09942.11%
AAPL210416P001200002020-10-21 10:39AM EDT2021-04-1614.7014.7014.80+0.25+1.73%1680341.41%
AAPL210618P001200002020-10-21 11:42AM EDT2021-06-1816.6016.8016.95+0.50+3.11%85,28741.25%
AAPL210917P001200002020-10-19 12:12PM EDT2021-09-1719.4919.2519.450.00-551,73140.78%
AAPL220121P001200002020-10-20 1:56PM EDT2022-01-2121.3521.8022.000.00-355,20039.63%
AAPL220617P001200002020-10-14 1:56PM EDT2022-06-1724.0324.3524.650.00-121538.95%
AAPL220916P001200002020-10-15 10:17AM EDT2022-09-1625.1125.6026.000.00-338038.46%
AAPL230120P001200002020-10-20 3:08PM EDT2023-01-2027.2627.0527.750.00-21,00137.94%