Australia markets open in 3 hours 38 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.47-0.57 (-0.50%)
As of 3:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001300002020-10-26 3:07PM EDT2020-10-300.190.180.19-0.08-29.63%17,40743,67865.23%
AAPL201106C001300002020-10-26 3:05PM EDT2020-11-060.580.580.59-0.08-12.12%8,0709,89755.08%
AAPL201113C001300002020-10-26 3:05PM EDT2020-11-130.870.840.85-0.05-5.43%1,3792,58748.73%
AAPL201120C001300002020-10-26 3:05PM EDT2020-11-201.111.101.12-0.10-8.26%6,74061,77145.44%
AAPL201127C001300002020-10-26 2:56PM EDT2020-11-271.321.311.34-0.12-8.33%1914,02142.87%
AAPL201204C001300002020-10-26 2:41PM EDT2020-12-041.631.641.71-0.19-10.44%3814242.53%
AAPL201218C001300002020-10-26 3:06PM EDT2020-12-182.292.272.29-0.14-5.76%3,262109,40441.07%
AAPL210115C001300002020-10-26 3:06PM EDT2021-01-153.403.353.45-0.15-4.23%4,65166,82439.94%
AAPL210319C001300002020-10-26 3:06PM EDT2021-03-195.825.855.95-0.28-4.59%1,80597,97239.76%
AAPL210416C001300002020-10-26 2:30PM EDT2021-04-166.706.656.80-0.12-1.76%1876,28839.28%
AAPL210618C001300002020-10-26 3:02PM EDT2021-06-188.708.608.70-0.26-2.90%52518,69539.03%
AAPL210917C001300002020-10-26 2:58PM EDT2021-09-1710.8210.7010.80-0.33-2.96%424,78938.12%
AAPL220121C001300002020-10-26 3:06PM EDT2022-01-2113.4513.2513.50-0.45-3.24%10114,32337.74%
AAPL220617C001300002020-10-26 10:35AM EDT2022-06-1716.6515.9016.20+0.18+1.09%81,85537.41%
AAPL220916C001300002020-10-26 2:50PM EDT2022-09-1617.3517.2517.70-0.25-1.42%314,37137.24%
AAPL230120C001300002020-10-26 3:06PM EDT2023-01-2019.5019.3019.80-0.40-2.01%2282,08137.33%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001300002020-10-26 2:49PM EDT2020-10-3016.2315.9016.00+0.99+6.50%2545,47978.13%
AAPL201106P001300002020-10-26 2:57PM EDT2020-11-0616.5516.6516.75+0.70+4.42%5634267.77%
AAPL201113P001300002020-10-26 1:42PM EDT2020-11-1317.6016.9517.10+2.09+13.48%312758.67%
AAPL201120P001300002020-10-26 2:50PM EDT2020-11-2017.2617.1517.35+0.80+4.86%13415,65152.83%
AAPL201127P001300002020-10-23 2:28PM EDT2020-11-2716.7517.3517.55-0.06-0.36%2017449.90%
AAPL201204P001300002020-10-23 2:31PM EDT2020-12-0417.1017.5017.800.00-121547.52%
AAPL201218P001300002020-10-26 2:38PM EDT2020-12-1818.2518.3518.45+0.73+4.17%48412,60245.58%
AAPL210115P001300002020-10-26 2:43PM EDT2021-01-1519.2319.3519.50+0.68+3.67%48311,52442.74%
AAPL210319P001300002020-10-26 11:27AM EDT2021-03-1921.5521.8522.00-0.05-0.23%22872341.69%
AAPL210416P001300002020-10-20 2:15PM EDT2021-04-1622.5322.5522.80+2.28+11.26%257740.86%
AAPL210618P001300002020-10-23 1:34PM EDT2021-06-1823.8024.6024.80-0.22-0.92%214,37940.64%
AAPL210917P001300002020-10-26 10:59AM EDT2021-09-1726.6126.7026.85+2.76+11.57%101,87739.36%
AAPL220121P001300002020-10-26 2:20PM EDT2022-01-2129.4429.2029.45+0.54+1.87%162,39138.59%
AAPL220617P001300002020-10-06 3:09PM EDT2022-06-1733.7531.6531.950.00-175637.81%
AAPL220916P001300002020-10-26 10:35AM EDT2022-09-1632.4432.8033.40+2.29+7.60%1016237.55%
AAPL230120P001300002020-10-26 11:13AM EDT2023-01-2034.2134.0534.90+0.36+1.06%4716336.73%