Australia markets open in 4 hours 7 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.14-0.90 (-0.78%)
As of 2:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001100002020-10-26 2:36PM EDT2020-10-305.655.705.75-0.71-11.16%4,4648,26461.99%
AAPL201106C001100002020-10-26 2:34PM EDT2020-11-066.856.756.80-0.50-6.80%9161,75854.27%
AAPL201113C001100002020-10-26 2:12PM EDT2020-11-137.147.307.40-0.71-9.04%6761049.66%
AAPL201120C001100002020-10-26 2:37PM EDT2020-11-207.847.807.90-0.51-6.11%1,24721,71446.85%
AAPL201127C001100002020-10-26 2:25PM EDT2020-11-278.258.158.25-0.45-5.17%73518,38744.31%
AAPL201204C001100002020-10-26 2:17PM EDT2020-12-048.558.608.75-0.50-5.52%564043.75%
AAPL201218C001100002020-10-26 2:30PM EDT2020-12-189.559.509.60-0.40-4.02%1,46518,21942.76%
AAPL210115C001100002020-10-26 2:32PM EDT2021-01-1510.9410.8510.95-0.31-2.76%91129,28541.23%
AAPL210319C001100002020-10-26 2:32PM EDT2021-03-1913.6513.5013.65-0.40-2.85%2226,40540.78%
AAPL210416C001100002020-10-26 2:07PM EDT2021-04-1614.3014.3014.50-0.60-4.03%641,57240.14%
AAPL210618C001100002020-10-26 2:25PM EDT2021-06-1816.2016.2516.45-0.30-1.82%2212,74739.90%
AAPL210917C001100002020-10-26 2:25PM EDT2021-09-1718.4518.3018.55-0.55-2.89%3426,87238.96%
AAPL220121C001100002020-10-26 2:26PM EDT2022-01-2120.9920.9021.10-0.56-2.60%678,53038.34%
AAPL220617C001100002020-10-26 12:56PM EDT2022-06-1723.5523.2523.60-0.35-1.46%168,31937.81%
AAPL220916C001100002020-10-26 2:02PM EDT2022-09-1624.6524.5025.00-0.50-1.99%112,28637.58%
AAPL230120C001100002020-10-26 2:11PM EDT2023-01-2026.7626.3027.20-1.09-3.91%452,07537.98%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001100002020-10-26 2:37PM EDT2020-10-301.521.531.55+0.15+10.95%14,67619,82161.04%
AAPL201106P001100002020-10-26 2:35PM EDT2020-11-062.802.782.80+0.36+14.75%1,6823,53556.35%
AAPL201113P001100002020-10-26 2:36PM EDT2020-11-133.353.353.40+0.37+12.42%5512,14650.85%
AAPL201120P001100002020-10-26 2:34PM EDT2020-11-203.853.803.85+0.37+10.63%1,73137,20547.66%
AAPL201127P001100002020-10-26 2:21PM EDT2020-11-274.354.154.20+0.47+12.11%1,1161,29945.02%
AAPL201204P001100002020-10-26 2:33PM EDT2020-12-044.644.654.75+0.34+7.91%11415244.75%
AAPL201218P001100002020-10-26 2:32PM EDT2020-12-185.465.455.55+0.31+6.02%1,00040,67543.31%
AAPL210115P001100002020-10-26 2:28PM EDT2021-01-156.786.756.80+0.48+7.62%68226,86441.20%
AAPL210319P001100002020-10-26 2:21PM EDT2021-03-199.609.509.60+0.29+3.11%13810,54441.13%
AAPL210416P001100002020-10-26 11:45AM EDT2021-04-1610.3510.3010.40+0.40+4.02%1391,47040.30%
AAPL210618P001100002020-10-26 1:52PM EDT2021-06-1812.6112.3012.40+0.61+5.08%3077,15440.17%
AAPL210917P001100002020-10-26 2:01PM EDT2021-09-1714.6014.3514.55+0.40+2.82%5738,72539.32%
AAPL220121P001100002020-10-26 1:13PM EDT2022-01-2117.1516.8517.10+0.39+2.33%377,65938.66%
AAPL220617P001100002020-10-16 3:16PM EDT2022-06-1718.3419.3019.500.00-31,18537.91%
AAPL220916P001100002020-10-26 1:32PM EDT2022-09-1621.1520.3520.75+0.95+4.70%1211,74037.43%
AAPL230120P001100002020-10-26 1:44PM EDT2023-01-2022.5021.7522.25+0.62+2.83%52,41336.76%