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:235.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821C002350002020-08-06 3:45PM EDT2020-08-21218.85208.90211.000.00-7150149.90%
AAPL200918C002350002020-08-07 2:38PM EDT2020-09-18208.00208.40211.05-12.35-5.60%515579.88%
AAPL201016C002350002020-08-06 3:43PM EDT2020-10-16218.45208.75211.350.00-1,206168.75%
AAPL201120C002350002020-08-07 12:30PM EDT2020-11-20215.25209.25211.85+10.43+5.09%1261.69%
AAPL210115C002350002020-08-06 3:53PM EDT2021-01-15220.84209.85212.800.00-1301,37654.75%
AAPL210618C002350002020-08-06 1:50PM EDT2021-06-18217.27212.05214.950.00-91,32349.42%
AAPL220121C002350002020-08-06 3:06PM EDT2022-01-21220.00214.90219.00-5.30-2.35%180744.15%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002350002020-07-30 3:10PM EDT2020-08-140.010.000.050.00-5179153.13%
AAPL200821P002350002020-08-07 2:52PM EDT2020-08-210.010.000.050.00-31,517107.81%
AAPL200828P002350002020-08-06 9:31AM EDT2020-08-280.060.000.110.00-326694.92%
AAPL200904P002350002020-08-03 12:47PM EDT2020-09-040.060.030.37+0.01+20.00%107194.14%
AAPL200918P002350002020-08-07 3:36PM EDT2020-09-180.170.120.24+0.07+70.00%312,35375.98%
AAPL201016P002350002020-08-04 3:15PM EDT2020-10-160.410.340.500.00-63,07365.43%
AAPL201120P002350002020-08-07 12:54PM EDT2020-11-200.800.881.09-0.08-9.09%617460.64%
AAPL210115P002350002020-08-05 2:17PM EDT2021-01-151.681.862.020.00-23,90355.16%
AAPL210618P002350002020-08-06 3:05PM EDT2021-06-184.054.554.900.00-101,90448.08%
AAPL220121P002350002020-08-07 9:40AM EDT2022-01-217.958.659.60-0.49-5.81%471144.26%