Australia markets open in 14 minutes

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:200.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002000002020-08-07 10:31AM EDT2020-08-14250.45243.80244.95+250.45-10281.45%
AAPL200821C002000002020-08-06 3:41PM EDT2020-08-21254.15243.05246.000.00-4701153.13%
AAPL200904C002000002020-08-06 2:19PM EDT2020-09-04252.25243.40245.950.00-20119.73%
AAPL200918C002000002020-08-07 11:17AM EDT2020-09-18251.23243.40245.85-3.87-1.52%6312494.34%
AAPL201016C002000002020-08-06 3:34PM EDT2020-10-16257.45243.35246.100.00-145676.66%
AAPL201120C002000002020-08-06 3:36PM EDT2020-11-20256.05243.95246.350.00-190070.83%
AAPL201218C002000002020-08-06 3:44PM EDT2020-12-18253.60244.05246.550.00-1043864.70%
AAPL210115C002000002020-08-07 3:07PM EDT2021-01-15247.00244.05247.20-7.83-3.07%2099,25461.87%
AAPL210319C002000002020-08-06 1:40PM EDT2021-03-19249.97244.65247.500.00-6210255.37%
AAPL210618C002000002020-08-07 3:25PM EDT2021-06-18248.40245.35248.25-7.22-2.82%122,17055.13%
AAPL210917C002000002020-08-07 2:14PM EDT2021-09-17247.55245.80249.55-2.70-1.08%1127251.89%
AAPL220121C002000002020-08-07 3:05PM EDT2022-01-21250.59246.55250.85-9.21-3.55%181,14447.89%
AAPL220617C002000002020-08-07 3:12PM EDT2022-06-17251.00247.50252.50+8.60+3.55%1798844.99%
AAPL220916C002000002020-08-07 2:48PM EDT2022-09-16250.00248.05253.00-10.00-3.85%5319042.94%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002000002020-08-06 2:01PM EDT2020-08-140.040.000.080.00-115212.50%
AAPL200821P002000002020-08-05 3:04PM EDT2020-08-210.010.000.010.00-5648121.88%
AAPL200828P002000002020-08-04 9:42AM EDT2020-08-280.010.000.080.00-646116.41%
AAPL200904P002000002020-08-07 1:53PM EDT2020-09-040.030.030.33+0.01+50.00%3239116.80%
AAPL200918P002000002020-08-07 2:50PM EDT2020-09-180.080.040.13+0.01+14.29%7211,77187.50%
AAPL201016P002000002020-08-07 2:01PM EDT2020-10-160.170.170.25-0.01-5.56%42,00974.41%
AAPL201120P002000002020-08-07 1:55PM EDT2020-11-200.490.450.65+0.02+4.26%229668.51%
AAPL201218P002000002020-08-07 3:52PM EDT2020-12-180.800.690.88+0.05+6.67%51,81064.01%
AAPL210115P002000002020-08-07 2:07PM EDT2021-01-151.141.071.25+0.16+16.33%9211,16761.82%
AAPL210319P002000002020-08-07 10:30AM EDT2021-03-191.651.671.87+0.04+2.48%57356.29%
AAPL210618P002000002020-08-07 2:27PM EDT2021-06-182.902.803.10+0.39+15.54%592,19652.31%
AAPL210917P002000002020-08-07 3:46PM EDT2021-09-173.953.754.00+0.45+12.86%21,16749.14%
AAPL220121P002000002020-08-07 3:58PM EDT2022-01-215.805.706.30+0.80+16.00%292,99647.76%
AAPL220617P002000002020-08-07 1:39PM EDT2022-06-177.807.1010.05+0.90+13.04%182347.92%
AAPL220916P002000002020-08-07 2:40PM EDT2022-09-169.008.509.60+0.85+10.43%289044.41%