Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
454.84-5.20 (-1.13%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002400002020-08-06 2:46PM EDT2020-08-14214.50211.15215.100.00-50514.84%
AAPL200821C002400002020-08-07 11:11AM EDT2020-08-21212.34213.10215.050.00-11177.34%
AAPL200828C002400002020-08-07 10:51AM EDT2020-08-28212.50211.30214.750.00-880.00%
AAPL200911C002400002020-08-06 3:11PM EDT2020-09-11215.02212.40214.700.00--00.00%
AAPL200918C002400002020-08-11 3:38PM EDT2020-09-18198.60212.55214.700.00-154090.00%
AAPL201016C002400002020-08-10 9:30AM EDT2020-10-16210.58212.80215.150.00-11465.67%
AAPL201120C002400002020-08-11 12:10PM EDT2020-11-20207.51214.10214.800.00-2140.00%
AAPL201218C002400002020-08-10 1:49PM EDT2020-12-18208.91214.40215.200.00-626347.46%
AAPL210115C002400002020-08-14 9:50AM EDT2021-01-15216.06213.90216.70-3.69-1.68%324,34755.64%
AAPL210319C002400002020-08-07 10:18AM EDT2021-03-19210.00215.50216.550.00-12,47846.17%
AAPL210618C002400002020-08-14 10:57AM EDT2021-06-18218.10216.60219.05-5.94-2.65%101,54846.66%
AAPL210917C002400002020-08-10 9:43AM EDT2021-09-17219.50218.00220.750.00-548744.51%
AAPL220121C002400002020-08-13 12:18PM EDT2022-01-21226.15220.05223.35-3.85-1.67%10042.78%
AAPL220617C002400002020-08-10 3:20PM EDT2022-06-17212.91222.60226.500.00-183341.51%
AAPL220916C002400002020-08-13 12:39PM EDT2022-09-16236.00223.80228.000.00-1913140.47%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002400002020-08-07 3:28PM EDT2020-08-140.010.000.010.00-10277356.25%
AAPL200821P002400002020-08-13 3:32PM EDT2020-08-210.010.000.010.00-1646125.00%
AAPL200828P002400002020-08-11 9:30AM EDT2020-08-280.010.010.050.00-130106.25%
AAPL200904P002400002020-08-12 9:38AM EDT2020-09-040.090.020.180.00-31098.44%
AAPL200911P002400002020-08-10 3:32PM EDT2020-09-110.140.080.240.00-101090.23%
AAPL200918P002400002020-08-13 9:49AM EDT2020-09-180.210.210.29+0.01+5.00%44,97185.35%
AAPL201016P002400002020-08-13 12:53PM EDT2020-10-160.470.530.620.00-61,20671.51%
AAPL201120P002400002020-08-11 2:54PM EDT2020-11-201.191.161.260.00-1048864.56%
AAPL201218P002400002020-08-13 3:18PM EDT2020-12-181.371.571.640.00-101,36359.88%
AAPL210115P002400002020-08-14 11:08AM EDT2021-01-152.232.202.29+0.25+12.63%86,82357.73%
AAPL210319P002400002020-08-12 12:47PM EDT2021-03-193.083.203.450.00-1352.77%
AAPL210618P002400002020-08-12 1:52PM EDT2021-06-184.955.155.500.00-31,40349.79%
AAPL210917P002400002020-08-12 12:09PM EDT2021-09-176.706.907.400.00-435047.25%
AAPL220121P002400002020-08-10 12:33PM EDT2022-01-2110.009.5010.250.00-5253,76745.20%
AAPL220617P002400002020-08-13 1:53PM EDT2022-06-1711.9312.5013.750.00-52043.79%
AAPL220916P002400002020-08-14 11:05AM EDT2022-09-1614.9013.7515.40+0.75+5.30%14642.69%