Australia markets open in 4 hours 3 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.15-0.89 (-0.77%)
As of 2:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001350002020-10-26 2:37PM EDT2020-10-300.090.080.09-0.06-40.00%9,52720,25671.09%
AAPL201106C001350002020-10-26 2:30PM EDT2020-11-060.320.300.31-0.04-11.11%8875,30257.91%
AAPL201113C001350002020-10-26 2:33PM EDT2020-11-130.490.480.49-0.04-7.55%3931,51551.03%
AAPL201120C001350002020-10-26 2:38PM EDT2020-11-200.650.660.67-0.07-9.72%1,14230,10547.27%
AAPL201127C001350002020-10-26 2:36PM EDT2020-11-270.800.800.83-0.07-8.05%1841,06744.43%
AAPL201204C001350002020-10-26 2:00PM EDT2020-12-041.001.011.06-0.11-9.91%1144343.29%
AAPL201218C001350002020-10-26 2:32PM EDT2020-12-181.561.531.57-0.07-4.29%5,53642,37242.18%
AAPL210115C001350002020-10-26 2:40PM EDT2021-01-152.532.532.55-0.08-3.07%2,75568,37740.78%
AAPL210319C001350002020-10-26 2:28PM EDT2021-03-194.704.654.75-0.22-4.47%35711,02840.11%
AAPL210416C001350002020-10-26 2:06PM EDT2021-04-165.425.405.60-0.18-3.21%9141,09339.80%
AAPL210618C001350002020-10-26 2:37PM EDT2021-06-187.287.257.45-0.30-3.96%6927,18139.59%
AAPL210917C001350002020-10-26 2:16PM EDT2021-09-179.299.359.50-0.51-5.20%929,49638.64%
AAPL220121C001350002020-10-26 2:40PM EDT2022-01-2112.0611.9512.15-0.22-1.79%25810,50838.19%
AAPL220617C001350002020-10-26 11:50AM EDT2022-06-1714.7514.5014.70-0.71-4.59%75,98337.59%
AAPL220916C001350002020-10-26 12:49PM EDT2022-09-1616.1515.7516.15-0.24-1.46%695,54137.35%
AAPL230120C001350002020-10-26 2:25PM EDT2023-01-2018.0517.7018.45-0.45-2.43%1173,12837.73%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001350002020-10-26 2:16PM EDT2020-10-3021.2120.7520.85+0.91+4.48%6643854.69%
AAPL201106P001350002020-10-26 11:54AM EDT2020-11-0621.1021.2021.35+0.57+2.78%6019162.65%
AAPL201113P001350002020-10-26 2:31PM EDT2020-11-1321.4221.4521.60+1.12+5.52%954655.66%
AAPL201120P001350002020-10-26 12:52PM EDT2020-11-2021.9021.4021.55+0.60+2.82%62,36348.02%
AAPL201127P001350002020-10-23 10:48AM EDT2020-11-2721.1521.5021.800.00-207146.34%
AAPL201204P001350002020-10-26 10:49AM EDT2020-12-0421.0021.6522.00-0.43-2.01%25044.51%
AAPL201218P001350002020-10-26 1:06PM EDT2020-12-1822.7522.3022.55+1.00+4.60%322,68343.43%
AAPL210115P001350002020-10-26 12:54PM EDT2021-01-1523.5523.2523.45+0.60+2.61%21,67141.17%
AAPL210319P001350002020-10-22 3:16PM EDT2021-03-1924.7525.5025.650.00-221,72840.37%
AAPL210416P001350002020-10-23 3:24PM EDT2021-04-1625.9826.2026.500.00-649840.04%
AAPL210618P001350002020-10-22 3:46PM EDT2021-06-1827.2728.1528.350.00-456939.79%
AAPL210917P001350002020-10-23 1:37PM EDT2021-09-1729.7930.2030.550.00-1,2012,21339.17%
AAPL220121P001350002020-10-22 12:56PM EDT2022-01-2132.9032.7032.95+0.62+1.92%472538.14%
AAPL220617P001350002020-10-09 3:59PM EDT2022-06-1734.4034.9035.450.00-175337.47%
AAPL220916P001350002020-10-22 2:54PM EDT2022-09-1635.5036.1536.70-0.42-1.17%116236.93%
AAPL230120P001350002020-10-20 1:57PM EDT2023-01-2036.7537.5538.400.00-1836.46%