Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
459.63-0.41 (-0.09%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821C002700002020-08-14 3:32PM EDT2020-08-21187.00187.90191.60-4.00-2.09%1539149.80%
AAPL200828C002700002020-08-06 3:04PM EDT2020-08-28185.32188.00191.650.00-70112.01%
AAPL200918C002700002020-08-14 3:53PM EDT2020-09-18190.10188.65191.65-0.66-0.35%617380.59%
AAPL201016C002700002020-08-14 2:04PM EDT2020-10-16189.09189.80192.05+5.44+2.96%118469.47%
AAPL201120C002700002020-08-11 1:05PM EDT2020-11-20178.18189.95192.750.00-1712058.64%
AAPL201218C002700002020-08-07 2:24PM EDT2020-12-18188.68190.40192.35+12.43+7.05%14051.84%
AAPL210115C002700002020-08-13 1:00PM EDT2021-01-15196.50190.90194.250.00-324,44452.12%
AAPL210319C002700002020-08-06 2:52PM EDT2021-03-19187.96193.10195.050.00-1472750.65%
AAPL210618C002700002020-08-11 3:05PM EDT2021-06-18195.35195.20197.700.00-12,66047.32%
AAPL210917C002700002020-08-10 3:05PM EDT2021-09-17191.38197.65200.200.00-3546345.05%
AAPL220121C002700002020-08-13 1:27PM EDT2022-01-21202.00200.20204.20+0.10+0.05%42,63343.61%
AAPL220617C002700002020-08-10 9:44AM EDT2022-06-17206.50203.95208.000.00-61,18341.87%
AAPL220916C002700002020-08-14 1:54PM EDT2022-09-16206.00205.80210.00-2.20-1.06%1040.86%
Putsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821P002700002020-08-14 3:42PM EDT2020-08-210.020.010.020.00-21,812123.44%
AAPL200828P002700002020-08-14 1:38PM EDT2020-08-280.040.030.04-0.02-33.33%151993.75%
AAPL200904P002700002020-08-12 9:42AM EDT2020-09-040.210.080.180.00-4087.30%
AAPL200911P002700002020-08-13 1:51PM EDT2020-09-110.240.180.300.00-102181.30%
AAPL200918P002700002020-08-14 3:55PM EDT2020-09-180.330.320.40-0.03-8.33%534,91476.61%
AAPL201016P002700002020-08-11 1:36PM EDT2020-10-160.830.720.83+0.03+3.75%72,68263.84%
AAPL201120P002700002020-08-14 1:36PM EDT2020-11-201.671.591.70+0.11+7.05%2132658.20%
AAPL201218P002700002020-08-14 3:52PM EDT2020-12-182.092.002.12+0.14+7.18%182,46153.59%
AAPL210115P002700002020-08-14 2:50PM EDT2021-01-153.002.883.15+0.16+5.63%48,61252.44%
AAPL210319P002700002020-08-14 9:30AM EDT2021-03-194.504.504.85-0.06-1.32%1049.30%
AAPL210618P002700002020-08-13 11:00AM EDT2021-06-187.147.357.700.00-180846.74%
AAPL210917P002700002020-08-12 1:33PM EDT2021-09-1710.209.7010.450.00-388044.93%
AAPL220121P002700002020-08-13 11:14AM EDT2022-01-2113.6013.1514.300.00-252,82043.38%
AAPL220617P002700002020-08-06 3:49PM EDT2022-06-1716.5017.4018.750.00-235942.24%
AAPL220916P002700002020-08-14 12:35PM EDT2022-09-1619.9519.0020.95-0.30-1.48%2041.35%