Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
455.21-4.83 (-1.05%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200918C001850002020-08-13 2:04PM EDT2020-09-18275.79268.90271.600.00-72196.88%
AAPL201016C001850002020-08-06 3:04PM EDT2020-10-16270.32269.60272.350.00-50101.86%
AAPL201218C001850002020-08-06 3:33PM EDT2020-12-18271.25268.75272.550.00-30066.85%
AAPL210115C001850002020-08-11 11:16AM EDT2021-01-15264.01270.40273.900.00-4076.12%
AAPL210618C001850002020-08-06 1:10PM EDT2021-06-18263.58269.70273.400.00-31680750.51%
AAPL210917C001850002020-08-07 1:44PM EDT2021-09-17256.00269.55273.400.00-25052.10%
AAPL220121C001850002020-08-12 10:04AM EDT2022-01-21263.89270.75275.450.00-125950.63%
AAPL220617C001850002020-07-31 2:52PM EDT2022-06-17233.00273.75277.000.00-6047.65%
AAPL220916C001850002020-07-08 2:01PM EDT2022-09-16200.05261.50266.500.00-100.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821P001850002020-07-14 10:21AM EDT2020-08-210.150.000.010.00-113175.00%
AAPL200918P001850002020-08-10 12:19PM EDT2020-09-180.060.020.090.00-171,462100.00%
AAPL201016P001850002020-08-07 11:50AM EDT2020-10-160.150.130.230.00-11084.67%
AAPL201120P001850002020-08-12 10:49AM EDT2020-11-200.510.410.560.00-22076.86%
AAPL201218P001850002020-08-07 10:32AM EDT2020-12-180.690.600.760.00-14,49471.12%
AAPL210115P001850002020-08-12 1:15PM EDT2021-01-151.000.891.050.00-493,65067.87%
AAPL210618P001850002020-07-30 10:23AM EDT2021-06-183.202.312.570.00-1056.30%
AAPL210917P001850002020-08-03 9:30AM EDT2021-09-173.253.003.500.00-1052.37%
AAPL220121P001850002020-08-03 9:30AM EDT2022-01-213.684.405.050.00-3050.26%
AAPL220617P001850002020-08-10 3:51PM EDT2022-06-176.355.956.350.00-101,07246.92%
AAPL220916P001850002020-08-13 2:47PM EDT2022-09-167.057.208.000.00-11,26646.71%