Australia markets open in 3 hours 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.85-0.19 (-0.17%)
As of 3:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001400002020-10-26 3:18PM EDT2020-10-300.040.040.05-0.05-55.56%3,03311,72074.61%
AAPL201106C001400002020-10-26 3:21PM EDT2020-11-060.210.200.21-0.03-12.50%1,1985,83261.04%
AAPL201113C001400002020-10-26 3:22PM EDT2020-11-130.340.330.34+0.01+3.03%4942,46253.32%
AAPL201120C001400002020-10-26 3:20PM EDT2020-11-200.450.440.450.00-2,78625,10148.54%
AAPL201127C001400002020-10-26 3:17PM EDT2020-11-270.550.550.580.00-1071,20245.65%
AAPL201204C001400002020-10-26 2:50PM EDT2020-12-040.680.700.75-0.03-4.23%40546344.17%
AAPL201218C001400002020-10-26 3:20PM EDT2020-12-181.111.111.13-0.01-0.89%1,26662,21742.46%
AAPL210115C001400002020-10-26 3:17PM EDT2021-01-151.901.931.95-0.04-2.06%2,302120,99240.82%
AAPL210319C001400002020-10-26 3:05PM EDT2021-03-193.753.703.85-0.15-3.85%3488,13439.67%
AAPL210416C001400002020-10-26 2:46PM EDT2021-04-164.454.504.60-0.20-4.30%1724,01439.22%
AAPL210618C001400002020-10-26 2:12PM EDT2021-06-186.106.206.35-0.15-2.40%7211,78239.06%
AAPL210917C001400002020-10-26 2:14PM EDT2021-09-178.308.208.35-0.15-1.78%2010,95138.21%
AAPL220121C001400002020-10-26 3:06PM EDT2022-01-2110.6510.7010.95-0.45-4.05%14516,42537.81%
AAPL220617C001400002020-10-26 11:16AM EDT2022-06-1713.5213.1513.45-0.08-0.59%206,14437.21%
AAPL220916C001400002020-10-26 2:22PM EDT2022-09-1614.5714.4515.00-0.48-3.19%228,29837.16%
AAPL230120C001400002020-10-26 3:15PM EDT2023-01-2016.8016.5017.15-0.35-2.04%7391,99137.33%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001400002020-10-26 12:17PM EDT2020-10-3026.8025.5025.60+1.73+6.90%55100107.91%
AAPL201106P001400002020-10-26 9:45AM EDT2020-11-0625.3025.8526.00+2.56+11.26%152581.35%
AAPL201113P001400002020-10-19 3:00PM EDT2020-11-1324.2026.0026.200.00-26068.21%
AAPL201120P001400002020-10-26 10:08AM EDT2020-11-2024.7726.0526.25-0.58-2.29%261459.13%
AAPL201127P001400002020-10-26 12:14PM EDT2020-11-2726.3026.1026.45+0.60+2.33%42354.27%
AAPL201218P001400002020-10-26 2:16PM EDT2020-12-1827.2726.7526.95+1.01+3.85%174,25949.00%
AAPL210115P001400002020-10-23 3:01PM EDT2021-01-1527.4827.5527.700.00-4,0025,48644.90%
AAPL210319P001400002020-10-23 11:09AM EDT2021-03-1928.8029.4029.600.00-151,54442.25%
AAPL210416P001400002020-10-23 3:30PM EDT2021-04-1630.0730.0530.300.00-17641.31%
AAPL210618P001400002020-10-15 10:17AM EDT2021-06-1829.0131.9032.200.00-269541.19%
AAPL210917P001400002020-10-22 10:20AM EDT2021-09-1732.6533.9034.250.00-1517540.08%
AAPL220121P001400002020-10-21 10:52AM EDT2022-01-2134.5036.2536.650.00-31,99038.96%
AAPL220617P001400002020-10-06 3:09PM EDT2022-06-1740.9038.5538.950.00-14437.85%
AAPL220916P001400002020-10-12 3:14PM EDT2022-09-1636.0039.6540.300.00-483337.45%
AAPL230120P001400002020-10-26 9:36AM EDT2023-01-2041.1040.9542.050.00-24937.01%