Australia markets open in 4 hours 21 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.19-0.85 (-0.74%)
As of 2:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001250002020-10-26 2:23PM EDT2020-10-300.430.420.42-0.22-33.85%37,94840,37661.13%
AAPL201106C001250002020-10-26 2:22PM EDT2020-11-061.081.061.08-0.19-14.96%3,4607,94253.03%
AAPL201113C001250002020-10-26 2:20PM EDT2020-11-131.461.461.47-0.21-12.57%8463,40647.61%
AAPL201120C001250002020-10-26 2:23PM EDT2020-11-201.841.851.87-0.25-11.96%6,896125,09045.00%
AAPL201127C001250002020-10-26 2:01PM EDT2020-11-272.132.112.14-0.23-9.75%3732,69642.41%
AAPL201204C001250002020-10-26 2:17PM EDT2020-12-042.532.512.56-0.26-9.32%17313341.87%
AAPL201218C001250002020-10-26 2:22PM EDT2020-12-183.273.253.35-0.32-8.91%6,769118,57941.25%
AAPL210115C001250002020-10-26 2:22PM EDT2021-01-154.574.554.60-0.28-5.77%2,41795,34839.83%
AAPL210319C001250002020-10-26 2:18PM EDT2021-03-197.257.157.30-0.32-4.23%62820,65439.81%
AAPL210416C001250002020-10-26 2:07PM EDT2021-04-168.108.058.15-0.40-4.71%1075,40039.22%
AAPL210618C001250002020-10-26 2:18PM EDT2021-06-1810.0510.0010.15-0.50-4.74%90032,12039.11%
AAPL210917C001250002020-10-26 1:30PM EDT2021-09-1712.0312.1512.35-0.82-6.38%1637,94638.36%
AAPL220121C001250002020-10-26 2:14PM EDT2022-01-2114.8514.8015.05-0.65-4.19%34246,99137.91%
AAPL220617C001250002020-10-26 2:20PM EDT2022-06-1717.4517.3517.60-0.45-2.51%173,38337.30%
AAPL220916C001250002020-10-26 2:11PM EDT2022-09-1618.9518.7019.05-0.55-2.82%63031,32837.08%
AAPL230120C001250002020-10-26 2:08PM EDT2023-01-2020.6020.6021.30-1.15-5.29%501,94337.41%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001250002020-10-26 1:54PM EDT2020-10-3011.5011.5011.55+0.87+8.18%4156,63871.58%
AAPL201106P001250002020-10-26 2:22PM EDT2020-11-0612.4012.3012.45+0.67+5.71%4851,05261.45%
AAPL201113P001250002020-10-26 1:42PM EDT2020-11-1313.3512.7012.80+1.25+10.33%1850453.49%
AAPL201120P001250002020-10-26 1:52PM EDT2020-11-2013.2013.1013.20+0.90+7.32%1,66947,94750.29%
AAPL201127P001250002020-10-26 12:39PM EDT2020-11-2713.1913.3013.45+0.29+2.25%1417946.80%
AAPL201204P001250002020-10-26 1:08PM EDT2020-12-0413.7613.7013.95+0.85+6.58%10346.36%
AAPL201218P001250002020-10-26 2:12PM EDT2020-12-1814.5114.5014.60+0.50+3.57%32519,45244.06%
AAPL210115P001250002020-10-26 2:23PM EDT2021-01-1515.7515.6515.80+0.75+5.00%43017,83441.79%
AAPL210319P001250002020-10-26 10:23AM EDT2021-03-1918.1018.4018.55+0.37+2.09%23,98841.40%
AAPL210416P001250002020-10-21 1:32PM EDT2021-04-1617.5919.2019.350.00-131440.51%
AAPL210618P001250002020-10-23 2:09PM EDT2021-06-1820.6521.2521.450.00-292,31140.49%
AAPL210917P001250002020-10-23 9:38AM EDT2021-09-1723.2323.4023.70+0.48+2.11%51,26439.63%
AAPL220121P001250002020-10-26 2:15PM EDT2022-01-2126.1025.9526.25+0.53+2.07%1239,18238.71%
AAPL220617P001250002020-10-20 2:23PM EDT2022-06-1727.2028.3528.750.00-11,52737.92%
AAPL220916P001250002020-10-22 10:09AM EDT2022-09-1628.7029.5030.050.00-21,37137.42%
AAPL230120P001250002020-10-26 1:50PM EDT2023-01-2031.7030.9531.65+0.70+2.26%2621536.77%