Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.09-0.87 (-0.76%)
At close: 4:00PM EDT

113.00 -1.09 (-0.96%)
Before hours: 6:21AM EDT

In the money
Show:ListStraddle
Strike:270.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201002C002700002020-08-24 3:35PM EDT2020-10-02234.76227.20231.70+0.01+0.00%-00.00%
AAPL201016C002700002020-08-24 3:28PM EDT2020-10-16233.20228.50232.000.00-161660.00%
AAPL201120C002700002020-08-25 1:06PM EDT2020-11-20226.28228.90233.000.00-171120.00%
AAPL201218C002700002020-08-24 11:52AM EDT2020-12-18238.92229.00233.400.00-15670.00%
AAPL210115C002700002020-08-28 3:40PM EDT2021-01-15237.00229.80234.15+2.42+1.03%584,2190.00%
AAPL210319C002700002020-08-21 10:32AM EDT2021-03-19221.80230.85235.100.00-2270.00%
AAPL210618C002700002020-08-27 1:16PM EDT2021-06-18239.32234.05236.70+5.22+2.23%12,6770.00%
AAPL210917C002700002020-08-24 11:32AM EDT2021-09-17239.72235.60238.50+0.01+0.00%14620.00%
AAPL220121C002700002020-08-28 3:40PM EDT2022-01-21240.00237.15242.00-1.00-0.41%62,6160.00%
AAPL220617C002700002020-08-28 11:51AM EDT2022-06-17246.07241.00245.50-2.94-1.18%11,1800.00%
AAPL220916C002700002020-08-27 10:10AM EDT2022-09-16250.00243.35247.500.00-22260.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201002P002700002020-08-28 2:05PM EDT2020-10-020.210.190.43-0.11-34.38%26280.00%
AAPL201016P002700002020-08-28 12:29PM EDT2020-10-160.620.520.62-0.04-6.06%52,6710.00%
AAPL201120P002700002020-08-24 3:59PM EDT2020-11-201.401.461.63+0.02+1.45%33500.00%
AAPL201218P002700002020-08-28 1:54PM EDT2020-12-182.001.922.12+0.10+5.26%42,5220.00%
AAPL210115P002700002020-08-28 1:47PM EDT2021-01-152.972.803.10+0.12+4.21%328,5860.00%
AAPL210319P002700002020-08-24 9:30AM EDT2021-03-193.924.204.600.00-11690.00%
AAPL210618P002700002020-08-28 3:46PM EDT2021-06-186.566.607.10+0.06+0.92%208040.00%
AAPL210917P002700002020-08-27 1:59PM EDT2021-09-179.008.609.000.00-16360.00%
AAPL220121P002700002020-08-28 3:47PM EDT2022-01-2112.0511.6012.40-0.45-3.60%412,8430.00%
AAPL220617P002700002020-08-26 1:37PM EDT2022-06-1715.0415.1516.15+0.01+0.07%14300.00%
AAPL220916P002700002020-08-25 2:09PM EDT2022-09-1617.3217.1518.40+0.02+0.12%11480.00%