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:245.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002450002020-08-06 2:47PM EDT2020-08-14208.98198.50199.950.00-90199.41%
AAPL200821C002450002020-08-06 2:58PM EDT2020-08-21210.68198.90200.850.00-50137.79%
AAPL200918C002450002020-08-06 3:33PM EDT2020-09-18211.87198.55201.150.00-26078.86%
AAPL201016C002450002020-08-06 3:36PM EDT2020-10-16209.40198.95201.400.00-6151166.55%
AAPL201120C002450002020-08-07 1:14PM EDT2020-11-20200.54199.35202.00+0.59+0.30%9159.18%
AAPL210115C002450002020-08-06 3:33PM EDT2021-01-15209.75200.05203.15-2.97-1.40%241,97852.99%
AAPL210618C002450002020-08-07 3:41PM EDT2021-06-18205.00202.70205.60-8.09-3.80%459748.06%
AAPL220121C002450002020-08-06 3:28PM EDT2022-01-21218.17206.15210.300.00-22065043.45%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002450002020-08-07 1:26PM EDT2020-08-140.020.000.08+0.01+100.00%5319149.22%
AAPL200821P002450002020-08-07 3:41PM EDT2020-08-210.010.000.03-0.01-50.00%231,83496.88%
AAPL200828P002450002020-08-07 3:55PM EDT2020-08-280.010.010.09-0.06-85.71%144388.28%
AAPL200904P002450002020-08-04 3:23PM EDT2020-09-040.070.010.40-0.03-30.00%2988.77%
AAPL200918P002450002020-08-05 2:47PM EDT2020-09-180.170.130.290.00-318672.66%
AAPL201016P002450002020-08-07 1:12PM EDT2020-10-160.400.420.57+0.04+11.11%71,50862.99%
AAPL201120P002450002020-08-07 12:49PM EDT2020-11-201.001.061.25-0.19-15.97%337958.64%
AAPL210115P002450002020-08-07 9:41AM EDT2021-01-151.992.172.30+0.18+9.94%83,44353.46%
AAPL210618P002450002020-08-07 1:44PM EDT2021-06-185.305.255.60+0.60+12.77%51,46346.96%
AAPL220121P002450002020-07-20 2:47PM EDT2022-01-2113.609.9010.800.00-8348543.43%