Australia markets open in 6 hours 49 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.00-0.51 (-0.43%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001250002020-10-21 11:55AM EDT2020-10-230.100.090.10-0.05-33.33%12,02445,01544.14%
AAPL201030C001250002020-10-21 11:56AM EDT2020-10-301.441.431.45+0.08+5.88%8,86832,26053.91%
AAPL201106C001250002020-10-21 11:51AM EDT2020-11-062.312.282.30+0.10+4.52%517051.51%
AAPL201113C001250002020-10-21 11:39AM EDT2020-11-132.792.792.82+0.07+2.57%1963,02948.36%
AAPL201120C001250002020-10-21 11:56AM EDT2020-11-203.283.203.30+0.13+4.13%2,043123,39446.46%
AAPL201127C001250002020-10-21 11:45AM EDT2020-11-273.653.553.65+0.04+1.11%1492,10344.48%
AAPL201218C001250002020-10-21 11:52AM EDT2020-12-184.894.804.90+0.09+1.87%748118,51742.75%
AAPL210115C001250002020-10-21 11:55AM EDT2021-01-156.236.206.30+0.08+1.30%959041.56%
AAPL210319C001250002020-10-21 11:46AM EDT2021-03-199.309.209.30+0.20+2.20%27520,47441.82%
AAPL210416C001250002020-10-21 11:13AM EDT2021-04-1610.0110.1510.25+0.01+0.10%24041.31%
AAPL210618C001250002020-10-21 11:24AM EDT2021-06-1812.0012.1012.30-0.15-1.23%16631,52640.92%
AAPL210917C001250002020-10-21 11:47AM EDT2021-09-1714.7014.5514.70-0.05-0.34%137,89740.25%
AAPL220121C001250002020-10-21 11:45AM EDT2022-01-2117.6017.3517.55+0.08+0.46%6546,95039.72%
AAPL220617C001250002020-10-21 11:31AM EDT2022-06-1720.0020.1020.35-0.75-3.61%43,39039.24%
AAPL220916C001250002020-10-20 2:36PM EDT2022-09-1621.7521.5021.90-0.25-1.14%631,32639.01%
AAPL230120C001250002020-10-21 10:01AM EDT2023-01-2023.9023.8024.30-0.05-0.21%91,90739.37%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001250002020-10-21 11:53AM EDT2020-10-237.277.157.25-0.10-1.36%6318,1060.00%
AAPL201030P001250002020-10-21 11:53AM EDT2020-10-308.598.558.65-0.26-2.94%120039.99%
AAPL201106P001250002020-10-21 11:08AM EDT2020-11-069.359.609.65-0.43-4.40%512044.19%
AAPL201113P001250002020-10-20 11:51AM EDT2020-11-1310.6610.0510.150.00-3042.19%
AAPL201120P001250002020-10-21 11:54AM EDT2020-11-2010.5710.5510.70-0.25-2.31%8147,80241.75%
AAPL201127P001250002020-10-20 2:11PM EDT2020-11-2710.7510.9011.00-0.36-3.24%118239.93%
AAPL201218P001250002020-10-21 11:38AM EDT2020-12-1812.1312.1012.20-0.22-1.78%2038.95%
AAPL210115P001250002020-10-21 11:10AM EDT2021-01-1513.3413.4013.50-0.36-2.63%317,94238.05%
AAPL210319P001250002020-10-20 1:53PM EDT2021-03-1915.9016.4516.600.00-103,97639.54%
AAPL210416P001250002020-10-20 12:27PM EDT2021-04-1617.8017.3517.500.00-2431439.08%
AAPL210618P001250002020-10-21 11:24AM EDT2021-06-1819.8019.5019.65+0.45+2.33%122,32739.28%
AAPL210917P001250002020-10-21 9:30AM EDT2021-09-1722.4221.8522.10+0.34+1.54%21,26438.97%
AAPL220121P001250002020-10-20 1:41PM EDT2022-01-2124.1724.5524.800.00-809,16438.35%
AAPL220617P001250002020-10-20 2:23PM EDT2022-06-1727.2027.2027.400.00-11,52737.72%
AAPL220916P001250002020-10-20 12:02PM EDT2022-09-1628.6028.4028.85-0.26-0.90%11,36837.43%
AAPL230120P001250002020-10-21 10:41AM EDT2023-01-2030.4029.8530.60+0.40+1.33%2919436.97%