Australia markets close in 5 hours 29 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:220.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002200002020-08-04 1:53PM EDT2020-08-14219.57223.20225.900.00-10226.17%
AAPL200821C002200002020-08-06 3:45PM EDT2020-08-21234.10223.25225.950.00-7670152.34%
AAPL200828C002200002020-08-07 3:00PM EDT2020-08-28225.00223.10225.95-12.65-5.32%100112.50%
AAPL200918C002200002020-08-06 3:40PM EDT2020-09-18234.80223.35226.050.00-2,6062488.57%
AAPL201016C002200002020-08-07 11:19AM EDT2020-10-16231.05223.65226.15-3.55-1.51%122773.24%
AAPL201120C002200002020-08-06 3:30PM EDT2020-11-20237.75224.10226.650.00-20066.16%
AAPL201218C002200002020-08-06 3:32PM EDT2020-12-18237.08224.35226.800.00-51148260.54%
AAPL210115C002200002020-08-07 2:26PM EDT2021-01-15223.60224.70227.55-10.35-4.42%1556,09158.86%
AAPL210319C002200002020-08-06 2:10PM EDT2021-03-19232.04225.00228.100.00-3851.94%
AAPL210618C002200002020-08-06 11:53AM EDT2021-06-18227.79226.10229.150.00-11,64551.88%
AAPL210917C002200002020-08-07 10:54AM EDT2021-09-17236.57226.95230.50+16.01+7.26%320848.56%
AAPL220121C002200002020-08-07 2:57PM EDT2022-01-21230.69228.25232.50-9.91-4.12%41,30145.70%
AAPL220617C002200002020-08-07 2:42PM EDT2022-06-17228.60230.00234.50-11.40-4.75%138143.06%
AAPL220916C002200002020-08-07 2:42PM EDT2022-09-16229.92230.50235.50-12.58-5.19%18541.59%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002200002020-07-27 1:34PM EDT2020-08-140.020.000.080.00-205215207.03%
AAPL200821P002200002020-08-07 9:33AM EDT2020-08-210.010.000.01-0.01-50.00%1331112.50%
AAPL200828P002200002020-08-03 3:37PM EDT2020-08-280.030.000.090.00-1754107.03%
AAPL200904P002200002020-08-07 12:09PM EDT2020-09-040.080.000.14+0.04+100.00%143395.70%
AAPL200911P002200002020-08-05 9:30AM EDT2020-09-110.120.000.37+0.12--194.14%
AAPL200918P002200002020-08-07 1:47PM EDT2020-09-180.110.080.19+0.01+10.00%1523,13782.52%
AAPL201016P002200002020-08-07 3:59PM EDT2020-10-160.300.220.36+0.02+7.14%91,19069.24%
AAPL201120P002200002020-08-07 12:37PM EDT2020-11-200.650.650.87+0.02+3.17%614064.23%
AAPL201218P002200002020-08-07 12:36PM EDT2020-12-181.031.001.19+0.03+3.00%51,07260.33%
AAPL210115P002200002020-08-07 1:32PM EDT2021-01-151.501.491.66+0.22+17.19%1907,16158.28%
AAPL210319P002200002020-08-07 12:30PM EDT2021-03-192.232.242.48+0.18+8.78%31553.19%
AAPL210618P002200002020-08-07 3:44PM EDT2021-06-183.903.704.00+0.60+18.18%31,41950.04%
AAPL210917P002200002020-08-07 9:44AM EDT2021-09-174.695.005.55+0.04+0.86%3065647.58%
AAPL220121P002200002020-08-07 3:00PM EDT2022-01-217.287.158.05-0.02-0.27%253,18545.76%
AAPL220617P002200002020-08-06 3:10PM EDT2022-06-179.508.5012.950.00-12,89946.59%
AAPL220916P002200002020-08-06 10:47AM EDT2022-09-1610.009.0014.000.00-25244.86%