Australia markets open in 3 hours 10 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.37-0.67 (-0.58%)
As of 3:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030C001500002020-10-26 3:20PM EDT2020-10-300.020.010.02-0.02-50.00%2,44511,02585.94%
AAPL201106C001500002020-10-26 3:31PM EDT2020-11-060.110.100.110.00-1,0187,85270.90%
AAPL201113C001500002020-10-26 3:24PM EDT2020-11-130.160.170.180.00-1661,83860.84%
AAPL201120C001500002020-10-26 3:32PM EDT2020-11-200.240.230.24+0.03+14.29%87545,54754.69%
AAPL201127C001500002020-10-26 2:31PM EDT2020-11-270.270.290.310.00-14860350.68%
AAPL201204C001500002020-10-26 1:03PM EDT2020-12-040.330.350.40-0.01-2.94%211748.63%
AAPL201218C001500002020-10-26 3:31PM EDT2020-12-180.600.610.63+0.01+1.69%1,50334,07046.02%
AAPL210115C001500002020-10-26 3:30PM EDT2021-01-151.181.171.19+0.04+3.51%3,221133,54743.53%
AAPL210319C001500002020-10-26 3:19PM EDT2021-03-192.452.522.58-0.07-2.78%53221,92441.15%
AAPL210416C001500002020-10-26 3:27PM EDT2021-04-163.093.103.20-0.06-1.90%3014,28340.56%
AAPL210618C001500002020-10-26 3:23PM EDT2021-06-184.554.604.70-0.10-2.15%33830,03840.16%
AAPL210917C001500002020-10-26 3:12PM EDT2021-09-176.356.306.50-0.06-0.94%1,24914,70139.13%
AAPL220121C001500002020-10-26 3:30PM EDT2022-01-218.858.658.85-0.05-0.56%21624,95138.44%
AAPL220617C001500002020-10-26 2:51PM EDT2022-06-1710.9711.0511.40-0.43-3.77%284,62838.06%
AAPL220916C001500002020-10-26 1:51PM EDT2022-09-1612.3012.3012.75-0.34-2.69%7310,63337.70%
AAPL230120C001500002020-10-26 3:25PM EDT2023-01-2014.5514.3014.95-0.05-0.34%1854,05937.98%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201030P001500002020-10-26 3:35PM EDT2020-10-3035.1235.0535.15+0.27+0.77%24340.00%
AAPL201106P001500002020-10-15 12:00PM EDT2020-11-0630.3035.2035.450.00-570.00%
AAPL201120P001500002020-10-26 10:00AM EDT2020-11-2034.7035.4035.55+2.63+8.20%25810.00%
AAPL201204P001500002020-10-26 9:46AM EDT2020-12-0435.4435.3035.95-0.51-1.42%12046.63%
AAPL201218P001500002020-10-26 3:26PM EDT2020-12-1836.2035.7035.95+1.79+5.20%13,16340.16%
AAPL210115P001500002020-10-26 1:36PM EDT2021-01-1537.7536.2036.45+1.15+3.14%122,81839.71%
AAPL210319P001500002020-10-23 3:59PM EDT2021-03-1937.6037.6537.85+0.03+0.08%129739.23%
AAPL210416P001500002020-10-26 12:02PM EDT2021-04-1638.9038.1038.50+0.75+1.97%524639.09%
AAPL210618P001500002020-10-19 3:28PM EDT2021-06-1838.9539.6540.050.00-1521139.22%
AAPL210917P001500002020-10-23 10:09AM EDT2021-09-1741.6641.5041.850.00-2053638.41%
AAPL220121P001500002020-10-21 12:00PM EDT2022-01-2142.6043.6044.100.00-672737.66%
AAPL220617P001500002020-10-15 11:02AM EDT2022-06-1746.5145.9046.45+2.41+5.46%41037.06%
AAPL220916P001500002020-10-26 2:48PM EDT2022-09-1647.7046.8047.70+2.40+5.30%1510336.62%
AAPL230120P001500002020-10-21 10:21AM EDT2023-01-2047.8848.3049.450.00-223636.33%