Australia markets open in 4 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.90-1.14 (-0.99%)
As of 2:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001150002020-10-26 2:04PM EDT2020-10-302.852.832.85-0.64-18.34%39,00230,11362.92%
AAPL201106C001150002020-10-26 2:04PM EDT2020-11-063.953.954.00-0.60-13.19%6,07220,29754.42%
AAPL201113C001150002020-10-26 2:02PM EDT2020-11-134.524.504.55-0.53-10.50%1,4161,56948.80%
AAPL201120C001150002020-10-26 2:04PM EDT2020-11-205.055.055.10-0.55-9.82%4,58275,63346.25%
AAPL201127C001150002020-10-26 1:53PM EDT2020-11-275.355.405.45-0.60-10.08%4301,56843.62%
AAPL201204C001150002020-10-26 1:56PM EDT2020-12-045.805.855.95-0.70-10.77%23531242.93%
AAPL201218C001150002020-10-26 1:57PM EDT2020-12-186.716.756.80-0.59-8.08%2,77276,01141.82%
AAPL210115C001150002020-10-26 2:03PM EDT2021-01-158.208.158.20-0.50-5.75%2,12032,57440.44%
AAPL210319C001150002020-10-26 2:00PM EDT2021-03-1911.0410.9011.10-0.56-4.83%7,81910,51740.56%
AAPL210416C001150002020-10-26 1:55PM EDT2021-04-1611.8011.8011.95-0.70-5.60%8002,12939.86%
AAPL210618C001150002020-10-26 1:37PM EDT2021-06-1813.5413.7513.90-0.91-6.30%2859,77239.50%
AAPL210917C001150002020-10-26 1:49PM EDT2021-09-1715.9015.9016.10-0.52-3.17%3445,36338.72%
AAPL220121C001150002020-10-26 1:13PM EDT2022-01-2118.5018.5018.75-0.90-4.64%1188,45238.21%
AAPL220617C001150002020-10-26 1:23PM EDT2022-06-1721.2021.0021.30-0.39-1.81%162,88737.67%
AAPL220916C001150002020-10-26 1:37PM EDT2022-09-1622.2922.3022.75-1.21-5.15%223,09437.48%
AAPL230120C001150002020-10-26 1:52PM EDT2023-01-2025.0024.5024.90-0.53-2.08%893,11437.73%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001150002020-10-26 2:04PM EDT2020-10-304.064.054.10+0.60+17.34%15,61521,69465.48%
AAPL201106P001150002020-10-26 1:59PM EDT2020-11-065.255.305.35+0.60+12.90%3,6666,45557.47%
AAPL201113P001150002020-10-26 1:43PM EDT2020-11-136.085.855.95+0.88+16.92%1,1421,30051.22%
AAPL201120P001150002020-10-26 2:02PM EDT2020-11-206.446.356.45+0.74+12.98%3,24625,15448.32%
AAPL201127P001150002020-10-26 1:52PM EDT2020-11-276.816.756.85+0.66+10.73%14361145.81%
AAPL201204P001150002020-10-26 1:59PM EDT2020-12-047.217.207.35+0.81+12.66%1185444.95%
AAPL201218P001150002020-10-26 1:52PM EDT2020-12-188.188.058.15+0.77+10.39%33643,12543.26%
AAPL210115P001150002020-10-26 1:58PM EDT2021-01-159.509.459.50+0.77+8.82%2,32215,16641.38%
AAPL210319P001150002020-10-26 1:44PM EDT2021-03-1912.6012.2512.40+0.93+7.97%988,44641.27%
AAPL210416P001150002020-10-26 11:28AM EDT2021-04-1612.8013.0513.20+0.08+0.63%463,36140.36%
AAPL210618P001150002020-10-26 11:25AM EDT2021-06-1815.0415.1515.30+0.39+2.66%914,28240.34%
AAPL210917P001150002020-10-26 12:14PM EDT2021-09-1717.2017.3017.50+0.30+1.78%9372,40839.45%
AAPL220121P001150002020-10-26 1:12PM EDT2022-01-2119.9519.8520.10+0.48+2.47%8328,98738.74%
AAPL220617P001150002020-10-26 9:56AM EDT2022-06-1721.6022.3022.55+0.47+2.22%273237.96%
AAPL220916P001150002020-10-23 2:28PM EDT2022-09-1623.0523.4023.850.00-51,03237.52%
AAPL230120P001150002020-10-26 1:51PM EDT2023-01-2025.3424.9025.25+0.67+2.72%4949836.63%