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:275.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002750002020-08-06 2:48PM EDT2020-08-14179.38168.55170.600.00-50137.50%
AAPL200821C002750002020-08-06 3:29PM EDT2020-08-21181.20168.95170.950.00-7119116.21%
AAPL200911C002750002020-07-31 11:35AM EDT2020-09-11135.52168.60171.300.00-1073.46%
AAPL200918C002750002020-08-06 3:34PM EDT2020-09-18177.24168.80171.40-3.91-2.16%1692369.78%
AAPL201016C002750002020-08-07 2:31PM EDT2020-10-16167.62169.80171.10-14.20-7.81%210857.93%
AAPL201120C002750002020-08-06 12:32PM EDT2020-11-20173.05169.80172.650.00-132452.52%
AAPL210115C002750002020-08-07 3:52PM EDT2021-01-15173.65170.90174.30+1.88+1.09%71,76253.02%
AAPL210618C002750002020-08-06 11:59AM EDT2021-06-18176.53175.40178.000.00-241544.32%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002750002020-08-05 11:25AM EDT2020-08-140.010.000.040.00-449114.84%
AAPL200821P002750002020-08-07 3:53PM EDT2020-08-210.030.030.060.00-591,34387.50%
AAPL200828P002750002020-08-06 12:42PM EDT2020-08-280.070.050.16-0.01-12.50%31677.93%
AAPL200904P002750002020-08-03 10:39AM EDT2020-09-040.150.090.22-0.01-6.25%21770.51%
AAPL200911P002750002020-08-03 12:40PM EDT2020-09-110.250.000.610.00-202068.65%
AAPL200918P002750002020-08-07 2:47PM EDT2020-09-180.370.330.46+0.07+23.33%1057664.89%
AAPL201016P002750002020-08-07 10:46AM EDT2020-10-160.690.800.910.00-752,45156.49%
AAPL201120P002750002020-08-07 11:08AM EDT2020-11-201.531.771.87+0.02+1.32%1155752.81%
AAPL210115P002750002020-08-07 2:18PM EDT2021-01-153.303.203.45+0.60+22.22%1,3184,81348.86%
AAPL210618P002750002020-08-07 1:41PM EDT2021-06-188.257.908.35+1.10+15.38%2144744.04%