Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
455.62-4.42 (-0.96%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002500002020-08-10 12:14PM EDT2020-08-14198.93202.65206.500.00-5101576.17%
AAPL200821C002500002020-08-12 11:14AM EDT2020-08-21198.00203.00206.400.00-116199.90%
AAPL200828C002500002020-08-06 3:04PM EDT2020-08-28205.30202.95206.300.00-31142.97%
AAPL200918C002500002020-08-14 9:45AM EDT2020-09-18207.00203.35205.65-3.00-1.43%224564.06%
AAPL201016C002500002020-08-13 12:40PM EDT2020-10-16213.90204.25206.600.00-311573.24%
AAPL201120C002500002020-08-07 3:57PM EDT2020-11-20196.00205.50206.200.00-41054.27%
AAPL201218C002500002020-08-13 12:00PM EDT2020-12-18213.00206.05206.850.00-3050.59%
AAPL210115C002500002020-08-14 11:27AM EDT2021-01-15206.41205.30208.25-3.43-1.63%218,27956.35%
AAPL210319C002500002020-08-07 2:36PM EDT2021-03-19196.06207.50208.800.00-506349.44%
AAPL210618C002500002020-08-13 1:25PM EDT2021-06-18216.20208.95210.600.00-223,29446.02%
AAPL210917C002500002020-08-13 3:57PM EDT2021-09-17217.20210.70213.050.00-350644.84%
AAPL220121C002500002020-08-13 3:06PM EDT2022-01-21217.00212.40216.05-0.35-0.16%12,21743.11%
AAPL220617C002500002020-08-14 10:42AM EDT2022-06-17217.25215.65220.00-5.25-2.36%23,34442.22%
AAPL220916C002500002020-08-13 3:37PM EDT2022-09-16225.00217.05221.000.00-319940.53%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002500002020-08-07 1:26PM EDT2020-08-140.020.000.010.00-5224337.50%
AAPL200821P002500002020-08-12 11:54AM EDT2020-08-210.010.000.010.00-11,757118.75%
AAPL200828P002500002020-08-13 10:09AM EDT2020-08-280.030.000.050.00-1098.44%
AAPL200904P002500002020-08-14 10:23AM EDT2020-09-040.150.050.16+0.05+50.00%4993.16%
AAPL200911P002500002020-08-04 12:43PM EDT2020-09-110.110.120.290.00--087.60%
AAPL200918P002500002020-08-14 11:24AM EDT2020-09-180.300.260.37+0.06+25.00%149,91782.91%
AAPL201016P002500002020-08-13 2:55PM EDT2020-10-160.570.620.710.00-1832,50968.99%
AAPL201120P002500002020-08-13 2:12PM EDT2020-11-201.241.341.42+0.09+7.83%1062.43%
AAPL201218P002500002020-08-14 9:49AM EDT2020-12-181.651.761.85+0.12+7.84%10057.87%
AAPL210115P002500002020-08-14 10:46AM EDT2021-01-152.462.492.58+0.27+12.33%1717,92155.97%
AAPL210319P002500002020-08-12 2:47PM EDT2021-03-193.553.653.900.00-27551.40%
AAPL210618P002500002020-08-14 10:58AM EDT2021-06-186.005.906.20+0.35+6.19%12,87148.67%
AAPL210917P002500002020-08-13 3:54PM EDT2021-09-177.507.808.350.00-3046.37%
AAPL220121P002500002020-08-14 9:51AM EDT2022-01-2111.0510.7011.60+0.65+6.25%23,84344.59%
AAPL220617P002500002020-08-13 12:13PM EDT2022-06-1713.7814.1015.350.00-594743.21%
AAPL220916P002500002020-08-13 1:59PM EDT2022-09-1616.3515.6517.20+0.60+3.81%136842.20%