Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
454.76-5.28 (-1.15%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002100002020-07-21 12:34PM EDT2020-08-14182.10242.40246.800.00-10828.81%
AAPL200821C002100002020-08-12 12:09PM EDT2020-08-21241.15244.30244.950.00-10198.44%
AAPL200828C002100002020-08-06 3:00PM EDT2020-08-28245.95242.75246.200.00-20200.68%
AAPL200904C002100002020-08-06 10:07AM EDT2020-09-04234.41242.95246.450.00-20170.56%
AAPL200918C002100002020-08-10 11:04AM EDT2020-09-18233.06243.15246.100.00-254127.88%
AAPL201016C002100002020-08-06 3:34PM EDT2020-10-16246.15242.95246.250.00-118197.73%
AAPL201120C002100002020-07-31 11:54AM EDT2020-11-20201.50244.00246.600.00-1066.36%
AAPL201218C002100002020-08-07 11:41AM EDT2020-12-18241.15244.20247.100.00-1463.45%
AAPL210115C002100002020-08-11 3:09PM EDT2021-01-15231.45244.00247.400.00-33,38057.93%
AAPL210319C002100002020-08-06 1:43PM EDT2021-03-19240.24244.85247.800.00--1053.37%
AAPL210618C002100002020-08-13 1:04PM EDT2021-06-18256.00245.80248.850.00-2064654.39%
AAPL210917C002100002020-08-07 9:30AM EDT2021-09-17244.05246.20249.750.00-519450.05%
AAPL220121C002100002020-08-13 2:51PM EDT2022-01-21253.00247.65251.450.00-778546.91%
AAPL220617C002100002020-08-06 2:36PM EDT2022-06-17255.00249.50253.500.00-723444.53%
AAPL220916C002100002020-08-05 1:29PM EDT2022-09-16233.50250.00254.450.00-82543.02%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002100002020-08-07 3:28PM EDT2020-08-140.010.000.010.00-111425.00%
AAPL200821P002100002020-08-10 10:27AM EDT2020-08-210.010.000.010.00-50150.00%
AAPL200828P002100002020-08-07 9:46AM EDT2020-08-280.020.000.040.00-1156122.66%
AAPL200904P002100002020-08-10 9:46AM EDT2020-09-040.130.050.080.00-331112.50%
AAPL200911P002100002020-08-06 3:02PM EDT2020-09-110.080.020.130.00-31199.41%
AAPL200918P002100002020-08-13 12:50PM EDT2020-09-180.090.050.120.00-31,86790.23%
AAPL201016P002100002020-08-13 10:19AM EDT2020-10-160.280.280.400.00-1379879.20%
AAPL201120P002100002020-08-06 3:59PM EDT2020-11-200.500.690.780.00-1070.80%
AAPL201218P002100002020-08-07 1:29PM EDT2020-12-180.940.921.090.00-231265.58%
AAPL210115P002100002020-08-14 10:09AM EDT2021-01-151.411.351.51+0.10+7.63%18,18862.89%
AAPL210319P002100002020-08-13 2:34PM EDT2021-03-192.002.072.280.00-111757.18%
AAPL210618P002100002020-08-13 3:37PM EDT2021-06-183.203.353.600.00-92,37252.76%
AAPL210917P002100002020-08-14 9:35AM EDT2021-09-174.594.504.90+0.22+5.03%3098950.06%
AAPL220121P002100002020-08-11 3:47PM EDT2022-01-216.506.407.000.00-31,92647.64%
AAPL220617P002100002020-08-03 12:53PM EDT2022-06-177.868.559.700.00-21046.01%
AAPL220916P002100002020-08-07 1:16PM EDT2022-09-169.689.3510.950.00-226244.72%