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:205.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002050002020-08-06 2:50PM EDT2020-08-14250.70238.20240.850.00-240203.13%
AAPL200821C002050002020-08-06 3:34PM EDT2020-08-21251.10238.15240.950.00-1090147.66%
AAPL200828C002050002020-08-06 3:07PM EDT2020-08-28249.54238.20241.000.00-790125.98%
AAPL200904C002050002020-07-31 9:53AM EDT2020-09-04239.44238.30240.950.00-20110.94%
AAPL200918C002050002020-08-07 11:16AM EDT2020-09-18246.33238.20241.00-3.47-1.39%12188.96%
AAPL210115C002050002020-08-07 1:18PM EDT2021-01-15241.53239.10242.30-8.47-3.39%92,72860.56%
AAPL210618C002050002020-08-07 3:56PM EDT2021-06-18242.00240.50243.50+4.31+1.81%395854.30%
AAPL220121C002050002020-08-03 9:47AM EDT2022-01-21241.88241.85246.500.00-2939847.74%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002050002020-07-22 3:02PM EDT2020-08-140.200.000.080.00-24191.41%
AAPL200821P002050002020-08-07 1:27PM EDT2020-08-210.010.000.08-0.01-50.00%20197135.16%
AAPL200828P002050002020-08-06 2:43PM EDT2020-08-280.010.000.090.00-132111.72%
AAPL200904P002050002020-08-03 10:14AM EDT2020-09-040.180.000.05+0.13+260.00%31791.80%
AAPL200918P002050002020-08-07 1:34PM EDT2020-09-180.050.000.13-0.01-16.67%51,26181.64%
AAPL201016P002050002020-08-06 3:45PM EDT2020-10-160.210.140.280.00-6771.68%
AAPL201120P002050002020-08-05 3:18PM EDT2020-11-200.510.490.700.00-12866.97%
AAPL210115P002050002020-08-07 12:44PM EDT2021-01-151.201.161.37+0.18+17.65%843,51560.75%
AAPL210618P002050002020-08-03 2:43PM EDT2021-06-182.893.003.300.00-649451.50%
AAPL220121P002050002020-08-04 12:35PM EDT2022-01-215.805.856.700.00-11,24647.17%