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:285.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002850002020-08-06 2:48PM EDT2020-08-14169.27158.50161.000.00-50142.77%
AAPL200821C002850002020-08-06 3:41PM EDT2020-08-21165.70159.25160.00-3.40-2.01%171194.24%
AAPL200828C002850002020-08-06 3:05PM EDT2020-08-28170.30158.30161.200.00-2082.42%
AAPL200904C002850002020-08-06 3:28PM EDT2020-09-04170.90158.45161.250.00-27074.22%
AAPL200918C002850002020-08-06 3:22PM EDT2020-09-18167.47158.65161.55-4.85-2.81%333765.16%
AAPL201016C002850002020-08-06 3:47PM EDT2020-10-16169.96160.05161.350.00-4568156.35%
AAPL201120C002850002020-08-06 2:13PM EDT2020-11-20166.71160.90162.450.00-12651.48%
AAPL210115C002850002020-08-06 12:57PM EDT2021-01-15166.45162.40164.150.00-178449.41%
AAPL210618C002850002020-08-06 3:21PM EDT2021-06-18177.88166.60169.150.00-117743.41%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002850002020-08-07 2:22PM EDT2020-08-140.020.000.08+0.01+100.00%249114.06%
AAPL200821P002850002020-08-07 2:09PM EDT2020-08-210.040.040.080.00-481,43283.79%
AAPL200828P002850002020-08-07 11:12AM EDT2020-08-280.100.090.21-0.01-9.09%11575.59%
AAPL200904P002850002020-08-05 9:30AM EDT2020-09-040.170.000.410.00-101767.97%
AAPL200918P002850002020-08-04 11:38AM EDT2020-09-180.400.420.530.00-155262.21%
AAPL201016P002850002020-08-06 3:58PM EDT2020-10-160.790.961.060.00-72,12954.31%
AAPL201120P002850002020-08-07 10:52AM EDT2020-11-201.762.052.19+0.11+6.67%21,40751.00%
AAPL210115P002850002020-08-06 3:52PM EDT2021-01-153.713.753.95+0.61+19.68%15,38647.35%
AAPL210618P002850002020-08-07 3:56PM EDT2021-06-189.419.059.50+1.21+14.76%4078643.16%