Australia markets open in 3 hours 58 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.29-0.75 (-0.65%)
As of 3:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001200002020-10-26 2:47PM EDT2020-10-301.161.151.17-0.44-27.50%53,55565,46259.38%
AAPL201106C001200002020-10-26 2:45PM EDT2020-11-062.182.142.16-0.34-13.49%8,02916,24152.32%
AAPL201113C001200002020-10-26 2:29PM EDT2020-11-132.732.662.68-0.28-9.30%1,0324,11747.17%
AAPL201120C001200002020-10-26 2:46PM EDT2020-11-203.153.103.15-0.40-11.27%6,95292,86344.46%
AAPL201127C001200002020-10-26 2:42PM EDT2020-11-273.603.503.50-0.25-6.49%1,49817,47742.16%
AAPL201204C001200002020-10-26 2:44PM EDT2020-12-044.053.904.05-0.15-3.57%969442.11%
AAPL201218C001200002020-10-26 2:46PM EDT2020-12-184.844.854.90-0.36-6.92%3,21031,33241.25%
AAPL210115C001200002020-10-26 2:46PM EDT2021-01-156.206.206.25-0.35-5.34%2,40944,90339.83%
AAPL210319C001200002020-10-26 2:40PM EDT2021-03-199.108.959.05-0.35-3.70%1,644177,73239.76%
AAPL210416C001200002020-10-26 2:38PM EDT2021-04-169.959.8010.00-0.45-4.33%1683,78439.44%
AAPL210618C001200002020-10-26 2:42PM EDT2021-06-1812.0011.8511.95-0.40-3.23%52718,57439.08%
AAPL210917C001200002020-10-26 2:35PM EDT2021-09-1714.1514.1514.30-0.25-1.74%16411,55438.64%
AAPL220121C001200002020-10-26 2:33PM EDT2022-01-2116.8016.6516.85-0.55-3.17%11411,27337.86%
AAPL220617C001200002020-10-26 11:16AM EDT2022-06-1719.6519.2019.45-0.35-1.75%710,31037.38%
AAPL220916C001200002020-10-26 2:22PM EDT2022-09-1620.7020.4520.95-0.65-3.04%493,23037.24%
AAPL230120C001200002020-10-26 2:34PM EDT2023-01-2022.9022.5023.25-0.75-3.17%1725,02237.67%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001200002020-10-26 2:44PM EDT2020-10-306.977.107.15+0.37+5.61%3,48424,26065.33%
AAPL201106P001200002020-10-26 2:32PM EDT2020-11-068.108.258.40+0.46+6.02%4864,30458.57%
AAPL201113P001200002020-10-26 2:25PM EDT2020-11-138.908.808.95+0.47+5.58%811,43252.22%
AAPL201120P001200002020-10-26 2:45PM EDT2020-11-209.309.259.35+0.65+7.51%1,52443,96948.76%
AAPL201127P001200002020-10-26 1:22PM EDT2020-11-2710.009.459.55+0.86+9.41%1683844.81%
AAPL201204P001200002020-10-26 1:53PM EDT2020-12-0410.3510.1010.20+0.73+7.59%134445.17%
AAPL201218P001200002020-10-26 2:47PM EDT2020-12-1811.0010.9511.05+0.71+6.90%77610,26743.85%
AAPL210115P001200002020-10-26 2:00PM EDT2021-01-1512.3212.2512.35+0.69+5.93%46011,26241.70%
AAPL210319P001200002020-10-26 2:39PM EDT2021-03-1914.9715.0515.20+0.39+2.67%9817,04341.33%
AAPL210416P001200002020-10-26 1:56PM EDT2021-04-1616.2015.9516.05+0.55+3.51%11982840.55%
AAPL210618P001200002020-10-26 12:49PM EDT2021-06-1818.1017.9518.05+0.40+2.26%45,32340.18%
AAPL210917P001200002020-10-23 11:14AM EDT2021-09-1719.3520.1520.35-0.30-1.53%21,82139.47%
AAPL220121P001200002020-10-26 1:12PM EDT2022-01-2122.9522.7022.85+0.50+2.23%395,20938.48%
AAPL220617P001200002020-10-15 10:56AM EDT2022-06-1724.0325.2025.450.00-121537.92%
AAPL220916P001200002020-10-23 1:19PM EDT2022-09-1626.2026.2526.750.00-137737.43%
AAPL230120P001200002020-10-23 9:55AM EDT2023-01-2027.8527.6528.35-0.05-0.18%11,19736.81%