Australia markets open in 8 hours 13 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.48+0.50 (+0.43%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001000002020-10-20 10:24AM EDT2020-10-2317.3617.1017.25+1.16+7.16%191,150118.07%
AAPL201030C001000002020-10-20 10:18AM EDT2020-10-3017.6017.2017.35+1.25+7.65%191,50473.97%
AAPL201106C001000002020-10-20 9:31AM EDT2020-11-0616.8517.4517.750.00-116064.26%
AAPL201113C001000002020-10-19 3:47PM EDT2020-11-1317.9217.4017.75+0.62+3.58%28654.13%
AAPL201120C001000002020-10-20 10:31AM EDT2020-11-2018.0017.8518.00+0.80+4.65%649,29552.49%
AAPL201127C001000002020-10-19 2:38PM EDT2020-11-2718.4017.8018.150.00-57650.10%
AAPL201218C001000002020-10-20 10:27AM EDT2020-12-1818.7518.6518.80+0.91+5.10%85109,83145.85%
AAPL210115C001000002020-10-20 10:27AM EDT2021-01-1519.7019.6519.90+0.50+2.60%2358,48244.81%
AAPL210319C001000002020-10-20 10:22AM EDT2021-03-1922.0521.7522.05+0.80+3.76%715,06043.65%
AAPL210416C001000002020-10-20 9:41AM EDT2021-04-1622.9222.5022.95+0.73+3.29%1252943.54%
AAPL210618C001000002020-10-20 9:51AM EDT2021-06-1824.5024.2024.55+0.85+3.59%1413,87042.61%
AAPL210917C001000002020-10-20 10:19AM EDT2021-09-1726.4026.0526.40+0.40+1.54%1075,98941.30%
AAPL220121C001000002020-10-20 10:09AM EDT2022-01-2129.0028.3528.75+1.00+3.57%4228,03840.49%
AAPL220617C001000002020-10-19 3:53PM EDT2022-06-1730.3030.7031.100.00-6517,55439.82%
AAPL220916C001000002020-10-20 9:40AM EDT2022-09-1631.5032.0032.65-0.50-1.56%36,53439.94%
AAPL230120C001000002020-10-20 10:26AM EDT2023-01-2034.3033.9034.95+0.10+0.29%3084,29740.59%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001000002020-10-20 10:12AM EDT2020-10-230.020.020.03-0.02-50.00%954,44663.28%
AAPL201030P001000002020-10-20 10:31AM EDT2020-10-300.200.200.21-0.12-37.50%2054,94153.22%
AAPL201106P001000002020-10-20 10:30AM EDT2020-11-060.560.560.57-0.22-28.21%8232,04252.59%
AAPL201113P001000002020-10-20 10:27AM EDT2020-11-130.780.750.77-0.25-24.27%201,09548.58%
AAPL201120P001000002020-10-20 10:28AM EDT2020-11-201.051.011.02-0.23-17.97%23029,60246.75%
AAPL201127P001000002020-10-20 10:26AM EDT2020-11-271.211.191.21-0.30-19.87%2152944.75%
AAPL201218P001000002020-10-20 10:28AM EDT2020-12-181.851.861.88-0.29-13.55%64346,34742.21%
AAPL210115P001000002020-10-20 10:24AM EDT2021-01-152.772.802.82-0.34-10.93%15046,63341.10%
AAPL210319P001000002020-10-20 10:11AM EDT2021-03-194.944.955.10-0.41-7.66%424,10041.66%
AAPL210416P001000002020-10-19 2:11PM EDT2021-04-165.755.755.900.00-204,41841.38%
AAPL210618P001000002020-10-20 10:30AM EDT2021-06-187.557.507.65-0.35-4.43%11930,12741.28%
AAPL210917P001000002020-10-20 9:41AM EDT2021-09-179.959.459.65-0.05-0.50%110,97340.60%
AAPL220121P001000002020-10-20 10:18AM EDT2022-01-2111.7511.7012.00-0.55-4.47%3611,17339.91%
AAPL220617P001000002020-10-19 1:48PM EDT2022-06-1714.0014.0514.300.00-174,12939.22%
AAPL220916P001000002020-10-19 3:45PM EDT2022-09-1615.5015.1515.550.00-294,72138.85%
AAPL230120P001000002020-10-19 3:57PM EDT2023-01-2017.1116.4017.000.00-962,08138.17%