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:295.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821C002950002020-08-06 3:44PM EDT2020-08-21162.00149.00151.100.00-1,36910103.86%
AAPL200828C002950002020-07-31 9:33AM EDT2020-08-28155.70148.45151.15+44.13+39.55%1078.32%
AAPL200911C002950002020-08-03 2:12PM EDT2020-09-11141.50148.65151.450.00-1165.67%
AAPL200918C002950002020-08-06 3:36PM EDT2020-09-18160.69148.90151.150.00-199059.55%
AAPL201016C002950002020-08-06 3:35PM EDT2020-10-16160.55150.25151.550.00-1430254.07%
AAPL201120C002950002020-08-07 3:19PM EDT2020-11-20152.82151.15152.70-6.07-3.82%25352.36%
AAPL210115C002950002020-08-06 3:35PM EDT2021-01-15161.00153.00154.70-1.95-1.20%511,17647.68%
AAPL210618C002950002020-08-07 12:24PM EDT2021-06-18164.03157.95160.00-0.16-0.10%160741.97%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002950002020-08-07 3:18PM EDT2020-08-140.040.010.09+0.02+100.00%740107.81%
AAPL200821P002950002020-08-07 3:48PM EDT2020-08-210.090.060.10+0.03+50.00%2273,03180.08%
AAPL200828P002950002020-08-07 3:23PM EDT2020-08-280.210.130.24+0.08+61.54%108372.07%
AAPL200904P002950002020-08-07 2:24PM EDT2020-09-040.300.200.38+0.08+36.36%189466.11%
AAPL200918P002950002020-08-07 1:12PM EDT2020-09-180.530.530.63+0.09+20.45%1184659.67%
AAPL201016P002950002020-08-07 12:49PM EDT2020-10-160.951.141.24+0.02+2.15%2557152.15%
AAPL201120P002950002020-08-07 1:56PM EDT2020-11-202.282.392.54+0.19+9.09%3841349.54%
AAPL210115P002950002020-08-07 3:16PM EDT2021-01-154.354.304.60+0.65+17.57%21,49846.08%
AAPL210618P002950002020-08-07 2:00PM EDT2021-06-1810.7510.4010.80+1.35+14.36%240842.33%