Australia markets close in 4 hours 44 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

112.09 +0.89 (0.80%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:520.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C005200002020-08-28 3:58PM EDT2020-11-2037.5036.8537.55-1.55-3.97%2712,871718.96%
AAPL201218C005200002020-08-28 3:58PM EDT2020-12-18668.00367.20371.80+626.00+1,490.48%2,53200.00%
AAPL210115C005200002020-08-28 3:59PM EDT2021-01-151,360.80367.55371.80+1,314.70+2,851.84%8535920.00%
AAPL210319C005200002020-08-28 2:55PM EDT2021-03-1953.8052.5053.45-0.88-1.61%5522,249347.94%
AAPL210416C005200002020-08-28 3:46PM EDT2021-04-1658.7155.3057.15-0.49-0.83%14128329.66%
AAPL210618C005200002020-08-28 3:41PM EDT2021-06-181,538.40367.55372.00+1,472.05+2,218.61%32250.00%
AAPL210917C005200002020-08-28 3:58PM EDT2021-09-171,309.20367.50372.00+1,234.20+1,645.60%4160.00%
AAPL220121C005200002020-08-28 1:33PM EDT2022-01-2181.5581.1082.85-4.10-4.79%101,717270.97%
AAPL220617C005200002020-08-28 1:32PM EDT2022-06-17963.00367.50372.50+869.00+924.47%41520.00%
AAPL220916C005200002020-08-28 3:58PM EDT2022-09-16101.43100.00102.45+0.16+0.16%1941,339293.65%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P005200002020-08-28 3:33PM EDT2020-11-2056.8558.0558.80-2.22-3.76%411880.00%
AAPL201218P005200002020-08-28 3:21PM EDT2020-12-1859.9061.0061.80-1.06-1.74%532,1800.00%
AAPL210115P005200002020-08-28 3:47PM EDT2021-01-150.550.330.54-64.30-99.15%15,4570.00%
AAPL210319P005200002020-08-27 11:50AM EDT2021-03-1972.2073.7074.650.00-11090.00%
AAPL210416P005200002020-08-26 12:33PM EDT2021-04-1672.3075.7077.550.00--190.00%
AAPL210618P005200002020-08-27 3:01PM EDT2021-06-184.400.901.26-79.64-94.76%625270.00%
AAPL210917P005200002020-08-28 3:53PM EDT2021-09-1791.7092.6093.85+0.40+0.44%243650.00%
AAPL220121P005200002020-08-26 10:48AM EDT2022-01-212.071.802.26-97.93-97.93%12080.00%
AAPL220617P005200002020-08-26 11:03AM EDT2022-06-17110.00112.60115.000.00-1810.00%
AAPL220916P005200002020-08-28 1:11PM EDT2022-09-16122.00119.45122.20+6.25+5.40%18190.00%