Australia markets open in 38 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
455.61+15.36 (+3.49%)
At close: 4:00PM EDT

456.30 +0.69 (0.15%)
After hours: 7:21PM EDT

In the money
Show:ListStraddle
Strike:290.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C002900002020-08-06 3:28PM EDT2020-08-07165.80164.55167.80+47.00+39.56%16648295.70%
AAPL200814C002900002020-08-06 2:49PM EDT2020-08-14164.29163.55167.50+15.55+10.45%33171.70%
AAPL200821C002900002020-08-06 3:40PM EDT2020-08-21165.00164.00167.50+15.13+10.10%2,43071286.91%
AAPL200828C002900002020-08-06 3:35PM EDT2020-08-28167.35163.45167.50+18.42+12.37%18083107.40%
AAPL200904C002900002020-07-31 2:37PM EDT2020-09-04124.19163.35167.500.00-1094.03%
AAPL200918C002900002020-08-06 3:48PM EDT2020-09-18165.65163.70167.80+15.80+10.54%9,2325,16952.25%
AAPL201016C002900002020-08-06 3:51PM EDT2020-10-16165.74164.65168.00+15.60+10.39%6084751.04%
AAPL201120C002900002020-08-06 2:52PM EDT2020-11-20166.40164.60168.65+17.32+11.62%181,31055.02%
AAPL201218C002900002020-08-06 3:29PM EDT2020-12-18168.65166.45168.10+18.65+12.43%41,25946.88%
AAPL210115C002900002020-08-06 3:33PM EDT2021-01-15169.10166.10170.00+16.40+10.74%716,29248.61%
AAPL210319C002900002020-08-06 3:26PM EDT2021-03-19170.39168.85170.70+19.67+13.05%31742.85%
AAPL210618C002900002020-08-06 3:21PM EDT2021-06-18173.45171.45173.90+13.80+8.64%172,26741.43%
AAPL210917C002900002020-08-06 3:21PM EDT2021-09-17176.50172.50177.50+14.70+9.09%118940.93%
AAPL220121C002900002020-08-06 2:56PM EDT2022-01-21178.86176.25180.00+12.36+7.42%1979138.20%
AAPL220617C002900002020-08-06 11:32AM EDT2022-06-17173.60180.50185.00+7.60+4.58%798337.81%
AAPL220916C002900002020-08-06 3:01PM EDT2022-09-16187.16183.00187.50+17.03+10.01%714937.28%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P002900002020-07-31 1:38PM EDT2020-08-070.010.000.080.00-33311215.63%
AAPL200814P002900002020-08-04 2:02PM EDT2020-08-140.020.000.080.00-1147101.56%
AAPL200821P002900002020-08-06 3:38PM EDT2020-08-210.050.030.050.00-1151,85976.17%
AAPL200828P002900002020-08-03 1:10PM EDT2020-08-280.140.100.160.00-2020471.88%
AAPL200904P002900002020-08-05 3:03PM EDT2020-09-040.220.000.300.00-7664.06%
AAPL200918P002900002020-08-06 3:08PM EDT2020-09-180.430.350.43-0.05-10.42%1786,34959.72%
AAPL201016P002900002020-08-06 2:46PM EDT2020-10-160.860.750.91-0.16-15.69%101,25952.34%
AAPL201120P002900002020-08-06 2:11PM EDT2020-11-201.911.651.87-0.14-6.83%1363049.70%
AAPL201218P002900002020-08-06 3:18PM EDT2020-12-182.482.292.53-0.32-11.43%141,97647.08%
AAPL210115P002900002020-08-06 3:45PM EDT2021-01-153.353.253.50-0.25-6.94%13011,21546.07%
AAPL210319P002900002020-08-06 12:17PM EDT2021-03-195.335.155.50+0.35+7.03%48943.77%
AAPL210618P002900002020-08-06 12:38PM EDT2021-06-188.708.308.75-0.50-5.43%102,32042.15%
AAPL210917P002900002020-08-06 3:04PM EDT2021-09-1711.5010.9013.00-1.15-9.09%625942.22%
AAPL220121P002900002020-08-04 10:44AM EDT2022-01-2116.7015.0018.000.00-11,09341.53%
AAPL220617P002900002020-07-31 3:32PM EDT2022-06-1722.4018.6522.850.00-1618640.44%
AAPL220916P002900002020-08-04 10:44AM EDT2022-09-1624.0221.0025.500.00-123139.78%