Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918C001500002020-08-07 9:32AM EDT2020-09-18301.85293.15296.00-3.80-1.24%2108120.12%
AAPL201016C001500002020-08-04 11:10AM EDT2020-10-16305.91293.25295.950.00-10094.92%
AAPL201218C001500002020-08-06 3:42PM EDT2020-12-18306.05293.55296.050.00-220075.93%
AAPL210115C001500002020-08-07 12:31PM EDT2021-01-15299.70293.45296.50-3.45-1.14%2391,09372.75%
AAPL210618C001500002020-08-07 1:06PM EDT2021-06-18297.23293.85297.15+1.27+0.43%3161557.47%
AAPL210917C001500002020-08-06 12:48PM EDT2021-09-17298.83293.75298.000.00-11353.17%
AAPL220121C001500002020-08-06 1:38PM EDT2022-01-21301.00293.65298.500.00-648056.61%
AAPL220617C001500002020-08-05 3:51PM EDT2022-06-17295.00293.50298.50+5.50+1.90%1266050.10%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918P001500002020-08-05 11:54AM EDT2020-09-180.020.010.110.00-24,488112.11%
AAPL201016P001500002020-08-05 1:32PM EDT2020-10-160.090.050.16+0.01+12.50%573191.60%
AAPL201120P001500002020-08-06 1:36PM EDT2020-11-200.170.150.24-0.01-5.56%557279.88%
AAPL201218P001500002020-08-07 2:35PM EDT2020-12-180.320.280.36+0.04+14.29%1149175.24%
AAPL210115P001500002020-08-07 2:32PM EDT2021-01-150.540.350.65+0.08+17.39%319,41572.41%
AAPL210618P001500002020-08-07 10:42AM EDT2021-06-181.351.331.46+0.05+3.85%11,68660.27%
AAPL210917P001500002020-08-04 3:44PM EDT2021-09-171.811.732.010.00-21,78555.81%
AAPL220121P001500002020-08-07 11:20AM EDT2022-01-212.902.693.20+0.45+18.37%24,45453.08%
AAPL220617P001500002020-08-06 3:51PM EDT2022-06-173.251.503.950.00-874149.90%