Australia markets open in 6 hours 25 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.58-1.08 (-0.25%)
As of 1:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C002300002020-08-05 12:51PM EDT2020-08-07206.50206.60208.15+27.15+15.14%11333.50%
AAPL200821C002300002020-08-05 1:18PM EDT2020-08-21207.34206.75208.40+29.02+16.27%476147.95%
AAPL200918C002300002020-08-05 10:47AM EDT2020-09-18208.20206.75208.40-1.40-0.67%51,73890.92%
AAPL201016C002300002020-08-05 12:51PM EDT2020-10-16207.05206.40208.40-0.65-0.31%47571.34%
AAPL201120C002300002020-08-04 1:22PM EDT2020-11-20209.55206.65208.550.00-3460.23%
AAPL201218C002300002020-08-05 12:11PM EDT2020-12-18208.42206.80209.00+1.98+0.96%2425657.25%
AAPL210115C002300002020-08-05 11:46AM EDT2021-01-15208.00207.20209.50-0.26-0.12%46,42255.10%
AAPL210319C002300002020-08-04 10:14AM EDT2021-03-19209.80207.80210.200.00-23249.79%
AAPL210618C002300002020-08-05 11:31AM EDT2021-06-18211.00208.95211.65+1.47+0.70%483046.28%
AAPL210917C002300002020-08-04 3:42PM EDT2021-09-17211.50210.20212.850.00-233343.40%
AAPL220121C002300002020-08-05 1:00PM EDT2022-01-21213.10213.30214.90+1.10+0.52%2047241.32%
AAPL220617C002300002020-08-05 12:43PM EDT2022-06-17215.00213.00217.50-0.53-0.25%590239.91%
AAPL220916C002300002020-08-04 10:08AM EDT2022-09-16216.51213.00218.500.00-122638.59%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P002300002020-07-30 3:48PM EDT2020-08-070.030.000.010.00-635206.25%
AAPL200814P002300002020-07-28 2:44PM EDT2020-08-140.010.000.010.00-2534112.50%
AAPL200821P002300002020-08-05 12:34PM EDT2020-08-210.010.000.01-0.01-50.00%1149287.50%
AAPL200828P002300002020-07-31 10:12AM EDT2020-08-280.110.000.060.00-1884.77%
AAPL200904P002300002020-07-31 2:18PM EDT2020-09-040.070.000.100.00-13978.13%
AAPL200911P002300002020-08-03 3:32PM EDT2020-09-110.100.010.120.00-202072.27%
AAPL200918P002300002020-08-05 11:49AM EDT2020-09-180.130.090.140.00-305,10470.51%
AAPL201016P002300002020-08-03 2:28PM EDT2020-10-160.300.310.35-0.08-21.05%12,20662.74%
AAPL201120P002300002020-08-04 2:38PM EDT2020-11-200.840.720.830.00-919858.20%
AAPL201218P002300002020-08-05 11:02AM EDT2020-12-181.071.021.18-0.07-6.14%813,61454.86%
AAPL210115P002300002020-08-05 9:57AM EDT2021-01-151.521.471.63-0.05-3.18%17,86953.02%
AAPL210319P002300002020-08-04 2:55PM EDT2021-03-192.452.392.600.00-121849.76%
AAPL210618P002300002020-08-04 2:38PM EDT2021-06-184.153.904.20-0.05-1.19%31,53646.67%
AAPL210917P002300002020-08-04 3:17PM EDT2021-09-175.775.505.950.00-531444.80%
AAPL220121P002300002020-08-05 1:11PM EDT2022-01-218.208.008.45-0.30-3.53%101,83743.06%
AAPL220617P002300002020-08-03 2:37PM EDT2022-06-1710.1810.1012.250.00-12,40842.64%
AAPL220916P002300002020-08-03 12:24PM EDT2022-09-1610.509.5014.500.00-101742.33%