Australia markets open in 6 hours 31 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.26-1.40 (-0.32%)
As of 1:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C001900002020-07-31 3:45PM EDT2020-08-07233.35247.20247.650.00-1314361.72%
AAPL200821C001900002020-06-30 11:14AM EDT2020-08-21175.69188.40189.950.00-110.00%
AAPL200918C001900002020-08-04 3:22PM EDT2020-09-18247.18246.50247.950.00-51,025112.11%
AAPL201016C001900002020-07-09 8:15PM EDT2020-10-16133.77197.45199.200.00-3270.00%
AAPL201120C001900002020-07-09 8:15PM EDT2020-11-20159.08246.70248.550.00--166.21%
AAPL201218C001900002020-06-23 9:32AM EDT2020-12-18174.88180.20184.500.00-1120.00%
AAPL210115C001900002020-08-04 12:19PM EDT2021-01-15248.73246.40248.350.00-287,29162.93%
AAPL210618C001900002020-08-03 3:59PM EDT2021-06-18245.88247.00249.750.00-268952.31%
AAPL210917C001900002020-07-15 10:55AM EDT2021-09-17207.00247.55250.300.00-558748.00%
AAPL220121C001900002020-08-05 11:44AM EDT2022-01-21249.85248.40251.35-2.35-0.93%1545244.71%
AAPL220617C001900002020-07-31 10:20AM EDT2022-06-17218.40248.00253.000.00-518742.85%
AAPL220916C001900002020-07-23 1:43PM EDT2022-09-16191.42248.00253.350.00-51040.84%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P001900002020-08-03 9:39AM EDT2020-08-070.020.000.010.00-13268.75%
AAPL200814P001900002020-07-31 1:16PM EDT2020-08-140.010.000.010.00-56146.88%
AAPL200821P001900002020-07-27 12:09PM EDT2020-08-210.030.000.010.00-544112.50%
AAPL200828P001900002020-08-04 12:45PM EDT2020-08-280.050.000.010.00-273793.75%
AAPL200904P001900002020-08-05 12:45PM EDT2020-09-040.050.040.08-0.01-16.67%54360101.56%
AAPL200918P001900002020-08-05 10:31AM EDT2020-09-180.040.010.08-0.03-42.86%52,59582.03%
AAPL201016P001900002020-08-03 3:16PM EDT2020-10-160.140.110.150.00-93,23871.48%
AAPL201120P001900002020-07-31 1:45PM EDT2020-11-200.480.340.450.00-13867.04%
AAPL201218P001900002020-08-04 12:45PM EDT2020-12-180.620.500.600.00-128362.45%
AAPL210115P001900002020-08-05 12:29PM EDT2021-01-150.840.760.92-0.01-1.18%107,75860.50%
AAPL210319P001900002020-08-05 12:23PM EDT2021-03-191.401.311.46-0.10-6.67%13055.73%
AAPL210618P001900002020-08-03 3:24PM EDT2021-06-182.402.252.540.00-1489851.99%
AAPL210917P001900002020-08-05 11:22AM EDT2021-09-173.303.153.55-0.71-17.71%326749.66%
AAPL220121P001900002020-07-31 11:06AM EDT2022-01-215.514.655.050.00-664446.99%
AAPL220617P001900002020-08-04 1:06PM EDT2022-06-176.304.457.600.00-213546.09%
AAPL220916P001900002020-08-03 11:03AM EDT2022-09-167.036.909.400.00-260545.88%