Australia markets open in 5 hours 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.21-0.30 (-0.26%)
As of 1:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001300002020-10-21 12:51PM EDT2020-10-230.020.030.04-0.02-50.00%3,47926,72453.52%
AAPL201030C001300002020-10-21 12:51PM EDT2020-10-300.580.570.58-0.08-12.12%4,08443,83051.56%
AAPL201106C001300002020-10-21 12:53PM EDT2020-11-061.101.101.11-0.12-9.84%9256,05948.68%
AAPL201113C001300002020-10-21 12:42PM EDT2020-11-131.471.481.50-0.20-11.98%1,1292,24745.75%
AAPL201120C001300002020-10-21 12:51PM EDT2020-11-201.841.841.86-0.16-8.00%2,27349,32043.85%
AAPL201127C001300002020-10-21 12:52PM EDT2020-11-272.122.082.12-0.16-7.02%340041.85%
AAPL201218C001300002020-10-21 12:43PM EDT2020-12-183.103.153.20-0.25-7.46%1,237040.55%
AAPL210115C001300002020-10-21 12:49PM EDT2021-01-154.354.354.40-0.25-5.43%1,20266,09339.34%
AAPL210319C001300002020-10-21 12:36PM EDT2021-03-197.147.107.25-0.31-4.16%155040.09%
AAPL210416C001300002020-10-21 12:25PM EDT2021-04-168.458.008.10+0.10+1.20%32039.49%
AAPL210618C001300002020-10-21 12:49PM EDT2021-06-1810.009.9510.15-0.45-4.31%14116,49139.44%
AAPL210917C001300002020-10-21 11:58AM EDT2021-09-1712.7012.4012.60+0.08+0.63%624,78339.14%
AAPL220121C001300002020-10-21 12:50PM EDT2022-01-2115.1515.0015.25-0.55-3.50%3214,27138.39%
AAPL220617C001300002020-10-21 11:22AM EDT2022-06-1718.2017.7518.00-0.50-2.67%11,86037.97%
AAPL220916C001300002020-10-21 10:07AM EDT2022-09-1620.0519.2019.60+0.10+0.50%24,36937.88%
AAPL230120C001300002020-10-21 11:56AM EDT2023-01-2021.9521.3521.95-0.54-2.40%191,98938.21%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001300002020-10-21 12:26PM EDT2020-10-2312.2512.9513.10-0.20-1.61%182075.20%
AAPL201030P001300002020-10-21 11:36AM EDT2020-10-3013.4513.6513.75+0.45+3.46%4364559.38%
AAPL201106P001300002020-10-20 3:46PM EDT2020-11-0613.4414.1514.700.00-4056.23%
AAPL201113P001300002020-10-21 10:37AM EDT2020-11-1313.5514.6014.90-1.18-8.01%3050.95%
AAPL201120P001300002020-10-21 10:08AM EDT2020-11-2013.8514.9515.10-0.47-3.28%1215,82648.10%
AAPL201127P001300002020-10-20 2:07PM EDT2020-11-2714.4015.2515.500.00-2117146.70%
AAPL201218P001300002020-10-21 10:26AM EDT2020-12-1815.3016.2516.40-0.75-4.67%2043.08%
AAPL210115P001300002020-10-21 9:50AM EDT2021-01-1516.5017.4017.600.00-49,60641.33%
AAPL210319P001300002020-10-19 1:46PM EDT2021-03-1919.5620.2520.450.00-1372341.52%
AAPL210416P001300002020-10-20 2:15PM EDT2021-04-1620.2521.1021.350.00-13857740.96%
AAPL210618P001300002020-10-20 3:47PM EDT2021-06-1822.7023.2023.450.00-6,50012,47040.82%
AAPL210917P001300002020-10-13 3:19PM EDT2021-09-1723.8525.5525.750.00-251,87739.98%
AAPL220121P001300002020-10-21 11:41AM EDT2022-01-2127.7528.2028.50-0.25-0.89%42,38139.30%
AAPL220617P001300002020-10-06 3:09PM EDT2022-06-1733.7530.7531.100.00-175638.52%
AAPL220916P001300002020-10-14 10:54AM EDT2022-09-1630.1532.0032.500.00-1116238.09%
AAPL230120P001300002020-10-16 10:13AM EDT2023-01-2032.7433.5034.250.00-1016237.55%