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:160.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918C001600002020-08-06 2:30PM EDT2020-09-18295.10283.20285.950.00-1553114.65%
AAPL201016C001600002020-08-06 3:05PM EDT2020-10-16295.34283.30285.850.00-45-88.38%
AAPL201218C001600002020-08-06 2:56PM EDT2020-12-18295.70283.60286.100.00-5073.14%
AAPL210115C001600002020-08-07 10:07AM EDT2021-01-15291.65283.55286.55-3.18-1.08%4931670.17%
AAPL210618C001600002020-08-07 12:58PM EDT2021-06-18286.80284.10287.40-2.40-0.83%1916956.26%
AAPL210917C001600002020-08-05 3:33PM EDT2021-09-17280.25284.10288.350.00-51352.22%
AAPL220121C001600002020-08-07 12:26PM EDT2022-01-21291.12284.05288.50-3.55-1.20%130953.57%
AAPL220617C001600002020-08-03 2:39PM EDT2022-06-17279.00284.05289.000.00-1041748.63%
AAPL220916C001600002020-08-07 3:04PM EDT2022-09-16290.10284.55289.50-6.90-2.32%168946.75%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918P001600002020-08-05 2:47PM EDT2020-09-180.010.000.120.00-112,610106.84%
AAPL201016P001600002020-08-06 9:30AM EDT2020-10-160.070.030.100.00-163683.01%
AAPL201120P001600002020-08-05 9:57AM EDT2020-11-200.180.180.300.00-114477.54%
AAPL201218P001600002020-07-20 2:19PM EDT2020-12-180.800.310.480.00-525773.19%
AAPL210115P001600002020-08-07 2:38PM EDT2021-01-150.650.500.65+0.13+25.00%555,47869.87%
AAPL210618P001600002020-08-03 9:51AM EDT2021-06-181.741.501.780.00-22,63158.59%
AAPL210917P001600002020-07-23 3:39PM EDT2021-09-173.202.052.460.00-25285654.62%
AAPL220121P001600002020-08-04 3:32PM EDT2022-01-213.303.053.700.00-1058351.62%
AAPL220617P001600002020-08-03 9:30AM EDT2022-06-173.283.407.500.00-137450.75%
AAPL220916P001600002020-08-05 3:38PM EDT2022-09-164.004.005.95-0.60-13.04%214348.65%