Australia markets close in 5 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.20-5.40 (-4.63%)
At close: 4:00PM EDT

112.06 +0.86 (0.77%)
After hours: 7:57PM EDT

In the money
Show:ListStraddle
Strike:390.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C003900002020-08-28 3:47PM EDT2020-11-20123.46117.60119.15+4.51+3.79%2114,6400.00%
AAPL201218C003900002020-08-28 1:40PM EDT2020-12-18121.00119.30120.90-0.11-0.09%520,1700.00%
AAPL210115C003900002020-08-28 3:42PM EDT2021-01-15128.45122.10123.70+3.90+3.13%225,6090.00%
AAPL210319C003900002020-08-28 3:40PM EDT2021-03-19131.85127.60129.25-1.65-1.24%902370.00%
AAPL210416C003900002020-08-27 10:12AM EDT2021-04-16133.92128.65132.60-0.01-0.01%4200.00%
AAPL210618C003900002020-08-28 1:33PM EDT2021-06-18134.00134.50136.30-2.80-2.05%82,2320.00%
AAPL210917C003900002020-08-28 1:23PM EDT2021-09-17142.18140.05142.00-1.53-1.06%107890.00%
AAPL220121C003900002020-08-27 10:54AM EDT2022-01-21149.50147.20150.00-3.31-2.17%28490.00%
AAPL220617C003900002020-08-28 12:21PM EDT2022-06-17158.75154.95158.55-0.50-0.31%11,4990.00%
AAPL220916C003900002020-08-28 10:36AM EDT2022-09-16163.90160.20164.00+0.45+0.28%122610.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P003900002020-08-28 3:45PM EDT2020-11-208.749.259.55-0.81-8.48%102,4920.00%
AAPL201218P003900002020-08-28 3:43PM EDT2020-12-1810.4011.0511.30-1.00-8.77%138,3550.00%
AAPL210115P003900002020-08-28 3:45PM EDT2021-01-1513.0513.6514.10-0.90-6.45%3183,1480.00%
AAPL210319P003900002020-08-28 11:48AM EDT2021-03-1919.2819.3519.95+0.53+2.83%13880.00%
AAPL210416P003900002020-08-26 2:21PM EDT2021-04-1619.9220.0522.85+0.02+0.10%-520.00%
AAPL210618P003900002020-08-27 1:03PM EDT2021-06-1826.2226.5027.20-1.74-6.22%16960.00%
AAPL210917P003900002020-08-26 2:34PM EDT2021-09-1731.2032.3533.150.00-42190.00%
AAPL220121P003900002020-08-26 2:19PM EDT2022-01-2138.0039.5040.55+0.02+0.05%22500.00%
AAPL220617P003900002020-08-20 3:57PM EDT2022-06-1750.6847.4548.85-0.01-0.02%3160.00%
AAPL220916P003900002020-08-28 3:11PM EDT2022-09-1652.7252.2553.95+1.15+2.23%1470.00%