Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
459.63-0.41 (-0.09%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821C001950002020-08-12 12:09PM EDT2020-08-21256.15262.90266.600.00-11233.59%
AAPL200918C001950002020-08-11 2:13PM EDT2020-09-18250.20263.15266.300.00-117101.95%
AAPL201016C001950002020-08-06 3:05PM EDT2020-10-16260.32263.50266.400.00-5087.01%
AAPL201120C001950002020-08-06 2:59PM EDT2020-11-20260.75264.15266.600.00-5078.22%
AAPL201218C001950002020-08-06 3:31PM EDT2020-12-18263.00264.15266.850.00-33070.58%
AAPL210115C001950002020-08-14 12:11PM EDT2021-01-15262.00264.25267.45+3.84+1.49%31,41267.33%
AAPL210319C001950002020-08-11 2:20PM EDT2021-03-19250.47264.60267.750.00-19559.00%
AAPL210618C001950002020-08-13 3:10PM EDT2021-06-18264.74265.25268.650.00-1345353.27%
AAPL210917C001950002020-07-15 10:55AM EDT2021-09-17201.92260.75264.500.00-16650.00%
AAPL220121C001950002020-08-06 3:19PM EDT2022-01-21264.30266.60270.850.00-611150.46%
AAPL220617C001950002020-08-06 2:00PM EDT2022-06-17260.15267.35272.000.00-511546.54%
AAPL220916C001950002020-07-08 3:51PM EDT2022-09-16192.15252.50257.500.00-450.00%
Putsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821P001950002020-08-14 11:47AM EDT2020-08-210.010.000.010.00-250178.13%
AAPL200828P001950002020-08-10 10:38AM EDT2020-08-280.020.000.040.00-1424140.63%
AAPL200904P001950002020-08-14 2:53PM EDT2020-09-040.030.010.05-0.01-25.00%51290118.36%
AAPL200918P001950002020-08-11 1:24PM EDT2020-09-180.070.020.100.00-1097.66%
AAPL201016P001950002020-08-07 10:22AM EDT2020-10-160.150.190.290.00-170684.18%
AAPL201120P001950002020-08-12 1:00PM EDT2020-11-200.570.520.670.00-13075.83%
AAPL201218P001950002020-08-13 1:32PM EDT2020-12-180.710.660.870.00-558069.34%
AAPL210115P001950002020-08-14 11:48AM EDT2021-01-151.261.091.27+0.18+16.67%279,59367.04%
AAPL210319P001950002020-08-14 3:45PM EDT2021-03-191.781.671.92+0.17+10.56%7460.63%
AAPL210618P001950002020-08-03 2:43PM EDT2021-06-182.532.692.920.00-257855.34%
AAPL210917P001950002020-07-28 1:30PM EDT2021-09-175.123.654.050.00-37551.90%
AAPL220121P001950002020-08-11 2:46PM EDT2022-01-215.575.155.750.00-10049.56%
AAPL220617P001950002020-08-07 2:58PM EDT2022-06-175.406.858.200.00-315647.91%
AAPL220916P001950002020-07-31 3:32PM EDT2022-09-168.207.459.150.00-1446.32%