Australia markets close in 1 hour 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT

116.10 +0.35 (0.30%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:155.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C001550002020-10-22 9:53AM EDT2020-10-230.010.000.010.00-23,327187.50%
AAPL201030C001550002020-10-22 2:55PM EDT2020-10-300.020.020.03-0.01-33.33%2222,70576.95%
AAPL201106C001550002020-10-22 3:32PM EDT2020-11-060.110.040.11-0.02-15.38%25157164.26%
AAPL201113C001550002020-10-22 12:57PM EDT2020-11-130.160.140.17-0.04-20.00%1630858.89%
AAPL201120C001550002020-10-22 3:22PM EDT2020-11-200.200.150.21-0.04-16.67%3409,65452.44%
AAPL201127C001550002020-10-22 2:56PM EDT2020-11-270.250.230.28-0.06-19.35%1201,56450.73%
AAPL201218C001550002020-10-22 3:45PM EDT2020-12-180.530.500.56-0.07-11.67%1798,16646.07%
AAPL210115C001550002020-10-22 3:51PM EDT2021-01-151.031.011.05-0.08-7.21%1,74394,74343.53%
AAPL210319C001550002020-10-22 3:57PM EDT2021-03-192.292.272.40-0.26-10.20%13114,47341.54%
AAPL210416C001550002020-10-22 1:23PM EDT2021-04-162.932.523.10-0.27-8.44%888341.43%
AAPL210618C001550002020-10-22 3:47PM EDT2021-06-184.254.154.35-0.35-7.61%25127,46840.16%
AAPL210917C001550002020-10-22 3:25PM EDT2021-09-176.105.956.75-0.40-6.15%1,1682,14140.89%
AAPL220121C001550002020-10-22 2:15PM EDT2022-01-218.207.1010.10-0.70-7.87%244,64642.04%
AAPL220617C001550002020-10-22 9:57AM EDT2022-06-1711.0510.5012.50-0.75-6.36%2019040.83%
AAPL220916C001550002020-10-22 9:50AM EDT2022-09-1612.6511.9012.30-0.29-2.24%11,89637.73%
AAPL230120C001550002020-10-22 2:48PM EDT2023-01-2014.5514.0516.10-0.20-1.36%736740.36%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P001550002020-10-22 10:37AM EDT2020-10-2339.5038.9039.55+2.05+5.47%280308.20%
AAPL201030P001550002020-10-22 3:52PM EDT2020-10-3039.2538.9539.55+1.60+4.25%612650.00%
AAPL201106P001550002020-10-14 11:49AM EDT2020-11-0634.5537.1041.600.00-6766.80%
AAPL201113P001550002020-10-06 2:52PM EDT2020-11-1341.3539.2039.950.00--2066.70%
AAPL201120P001550002020-10-19 3:57PM EDT2020-11-2039.5539.2040.00+0.05+0.13%2013258.89%
AAPL201218P001550002020-10-19 12:06PM EDT2020-12-1837.3539.3540.150.00-5026751.22%
AAPL210115P001550002020-10-14 1:38PM EDT2021-01-1538.7539.2540.600.00-110246.45%
AAPL210319P001550002020-09-09 2:09PM EDT2021-03-1942.1541.0041.400.00-8418540.19%
AAPL210618P001550002020-10-19 3:28PM EDT2021-06-1843.2042.2044.900.00-1016944.58%
AAPL210917P001550002020-10-13 3:11PM EDT2021-09-1741.8043.5547.100.00-14743.81%
AAPL220121P001550002020-10-19 10:27AM EDT2022-01-2145.4447.1047.950.00-11839.11%
AAPL220617P001550002020-10-12 2:29PM EDT2022-06-1744.4248.0550.150.00-2238.04%
AAPL220916P001550002020-10-12 11:37AM EDT2022-09-1646.5950.3051.400.00-1337.54%
AAPL230120P001550002020-10-12 1:06PM EDT2023-01-2048.4551.6554.550.00-346239.24%