Australia markets open in 3 hours 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.93-1.11 (-0.96%)
As of 3:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001450002020-10-26 2:35PM EDT2020-10-300.020.020.03-0.04-66.67%7428,81782.81%
AAPL201106C001450002020-10-26 2:41PM EDT2020-11-060.130.120.13-0.03-18.75%3981,36166.02%
AAPL201113C001450002020-10-26 2:29PM EDT2020-11-130.210.200.21-0.01-4.55%1201,73456.84%
AAPL201120C001450002020-10-26 2:45PM EDT2020-11-200.300.280.29+0.01+3.45%84310,48851.56%
AAPL201127C001450002020-10-26 2:28PM EDT2020-11-270.370.370.38-0.02-5.13%4071,30048.44%
AAPL201204C001450002020-10-26 10:55AM EDT2020-12-040.520.440.48+0.04+8.33%228446.14%
AAPL201218C001450002020-10-26 2:47PM EDT2020-12-180.760.760.78-0.04-5.00%40914,22944.36%
AAPL210115C001450002020-10-26 2:27PM EDT2021-01-151.431.411.44-0.02-1.38%64924,15942.36%
AAPL210319C001450002020-10-26 2:37PM EDT2021-03-193.052.973.05-0.05-1.61%3315,42540.64%
AAPL210416C001450002020-10-26 2:11PM EDT2021-04-163.603.603.70-0.18-4.76%691,51140.02%
AAPL210618C001450002020-10-26 2:39PM EDT2021-06-185.255.155.30-0.10-1.87%236,34939.72%
AAPL210917C001450002020-10-26 11:17AM EDT2021-09-177.257.107.25-0.23-3.07%16,88438.95%
AAPL220121C001450002020-10-26 1:24PM EDT2022-01-219.329.459.65-0.33-3.42%1313,42438.25%
AAPL220617C001450002020-10-26 1:37PM EDT2022-06-1711.7511.8512.15-1.25-9.62%241,42537.73%
AAPL220916C001450002020-10-26 1:32PM EDT2022-09-1613.2013.0513.50-0.50-3.65%244,94437.37%
AAPL230120C001450002020-10-26 2:45PM EDT2023-01-2015.6015.0515.70-0.19-1.20%421,00637.65%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001450002020-10-23 9:43AM EDT2020-10-3029.4030.8531.000.00-1420.00%
AAPL201106P001450002020-10-23 11:25AM EDT2020-11-0630.6531.0531.300.00-1164.65%
AAPL201113P001450002020-10-19 9:34AM EDT2020-11-1326.0031.1531.350.00-2455.96%
AAPL201120P001450002020-10-26 10:56AM EDT2020-11-2030.4031.3031.50+0.65+2.18%226853.22%
AAPL201218P001450002020-10-23 9:30AM EDT2020-12-1831.9031.7532.00+2.15+7.23%490146.44%
AAPL210115P001450002020-10-23 1:00PM EDT2021-01-1532.4832.2532.45+0.82+2.59%74,40941.91%
AAPL210319P001450002020-10-16 1:37PM EDT2021-03-1934.4533.8034.05+4.63+15.53%835840.36%
AAPL210416P001450002020-10-15 2:38PM EDT2021-04-1630.4534.4534.700.00-5018039.77%
AAPL210618P001450002020-10-16 1:52PM EDT2021-06-1832.5536.1036.400.00-301,11339.86%
AAPL210917P001450002020-10-23 10:09AM EDT2021-09-1737.6038.0038.400.00-204739.21%
AAPL220121P001450002020-10-23 1:46PM EDT2022-01-2139.8040.2540.550.00-1017337.94%
AAPL220617P001450002020-10-12 9:35AM EDT2022-06-1740.4242.5043.000.00-1437.39%
AAPL220916P001450002020-10-12 11:33AM EDT2022-09-1639.7243.5044.250.00-11036.90%
AAPL230120P001450002020-10-07 2:32PM EDT2023-01-2043.8544.8546.000.00-32036.56%