Australia markets open in 5 hours 57 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.99-0.52 (-0.44%)
As of 1:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001550002020-10-19 3:23PM EDT2020-10-230.010.000.000.00-1050.00%
AAPL201030C001550002020-10-21 12:47PM EDT2020-10-300.050.030.040.00-1062,67769.14%
AAPL201106C001550002020-10-21 10:44AM EDT2020-11-060.160.130.140.00-50063.48%
AAPL201113C001550002020-10-21 10:02AM EDT2020-11-130.210.190.200.00-5056.64%
AAPL201120C001550002020-10-21 12:46PM EDT2020-11-200.270.250.27+0.03+12.50%727052.30%
AAPL201127C001550002020-10-21 12:13PM EDT2020-11-270.310.300.32-0.02-6.06%11049.02%
AAPL201218C001550002020-10-21 12:40PM EDT2020-12-180.570.570.58-0.02-3.39%72044.24%
AAPL210115C001550002020-10-21 12:23PM EDT2021-01-151.151.081.11+0.05+4.55%21294,68442.36%
AAPL210319C001550002020-10-21 11:03AM EDT2021-03-192.632.482.51-0.02-0.75%67040.74%
AAPL210416C001550002020-10-21 12:23PM EDT2021-04-163.303.053.15+0.10+3.12%683440.34%
AAPL210618C001550002020-10-21 12:20PM EDT2021-06-184.704.454.60-0.10-2.08%4327,51139.85%
AAPL210917C001550002020-10-21 11:24AM EDT2021-09-176.506.356.60-0.05-0.76%312,11539.44%
AAPL220121C001550002020-10-21 12:23PM EDT2022-01-219.098.758.90+0.17+1.91%54,64138.55%
AAPL220617C001550002020-10-21 10:27AM EDT2022-06-1711.8011.2011.40+0.05+0.43%3019138.01%
AAPL220916C001550002020-10-16 3:14PM EDT2022-09-1614.3012.6012.900.00-151,89537.88%
AAPL230120C001550002020-10-20 10:32AM EDT2023-01-2015.2514.6515.35+0.25+1.67%136738.45%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001550002020-10-21 11:28AM EDT2020-10-2337.4538.0038.15+0.05+0.13%100136.33%
AAPL201030P001550002020-10-21 11:22AM EDT2020-10-3037.6538.0538.15+3.15+9.13%1078.13%
AAPL201106P001550002020-10-06 11:10AM EDT2020-11-0634.5537.9038.550.00-6068.36%
AAPL201113P001550002020-10-06 2:52PM EDT2020-11-1341.3538.0538.600.00--061.52%
AAPL201120P001550002020-10-19 3:57PM EDT2020-11-2039.5038.2038.500.00-20054.93%
AAPL201218P001550002020-10-19 12:06PM EDT2020-12-1837.3538.5538.800.00-50047.41%
AAPL210115P001550002020-10-14 1:38PM EDT2021-01-1538.7538.9039.250.00-110243.63%
AAPL210319P001550002020-09-09 2:09PM EDT2021-03-1942.1541.0041.400.00-8418545.12%
AAPL210618P001550002020-10-19 3:28PM EDT2021-06-1843.2042.4542.850.00-1016940.69%
AAPL210917P001550002020-10-12 3:04PM EDT2021-09-1741.8044.3544.750.00-14739.84%
AAPL220121P001550002020-10-19 10:27AM EDT2022-01-2145.4446.6046.850.00-11838.46%
AAPL220617P001550002020-10-12 11:37AM EDT2022-06-1744.4248.9049.300.00-2237.86%
AAPL220916P001550002020-10-12 11:37AM EDT2022-09-1646.5950.0050.700.00-1337.59%
AAPL230120P001550002020-10-12 1:06PM EDT2023-01-2048.4551.3052.500.00-34037.24%