Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.66+2.91 (+0.67%)
At close: 4:00PM EDT

437.25 -1.41 (-0.32%)
Before hours: 9:19AM EDT

In the money
Show:ListStraddle
Strike:315.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003150002020-07-31 3:13PM EDT2020-08-07104.810.000.000.00-77560.00%
AAPL200814C003150002020-08-03 2:00PM EDT2020-08-14121.640.000.000.00-2220.00%
AAPL200821C003150002020-08-03 10:18AM EDT2020-08-21126.350.000.000.00-62040.00%
AAPL200828C003150002020-07-27 11:31AM EDT2020-08-2861.890.000.000.00-450.00%
AAPL200918C003150002020-08-04 3:48PM EDT2020-09-18122.700.000.000.00-303,4800.00%
AAPL201016C003150002020-08-04 1:07PM EDT2020-10-16123.340.000.000.00-27960.00%
AAPL201120C003150002020-08-03 9:48AM EDT2020-11-20130.650.000.000.00-11290.00%
AAPL201218C003150002020-08-03 2:43PM EDT2020-12-18124.000.000.000.00-319880.00%
AAPL210115C003150002020-08-04 9:37AM EDT2021-01-15125.000.000.000.00-93750.00%
AAPL220916C003150002020-07-24 11:01AM EDT2022-09-1696.320.000.000.00-3470.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003150002020-08-03 3:38PM EDT2020-08-070.010.000.000.00-2386050.00%
AAPL200814P003150002020-08-04 10:10AM EDT2020-08-140.030.000.000.00-232150.00%
AAPL200821P003150002020-08-04 3:12PM EDT2020-08-210.140.000.000.00-301,78525.00%
AAPL200828P003150002020-08-04 11:35AM EDT2020-08-280.250.000.000.00-1214125.00%
AAPL200904P003150002020-08-04 3:02PM EDT2020-09-040.400.000.000.00-66825.00%
AAPL200911P003150002020-08-04 9:39AM EDT2020-09-110.560.000.000.00-3725.00%
AAPL200918P003150002020-08-04 12:51PM EDT2020-09-180.770.000.000.00-53,03025.00%
AAPL201016P003150002020-08-04 11:43AM EDT2020-10-161.630.000.000.00-278112.50%
AAPL201120P003150002020-08-04 12:37PM EDT2020-11-203.150.000.000.00-238512.50%
AAPL201218P003150002020-08-04 3:35PM EDT2020-12-184.280.000.000.00-72,32312.50%
AAPL210115P003150002020-08-04 2:50PM EDT2021-01-155.750.000.000.00-511,56212.50%
AAPL210319P003150002020-08-03 10:45AM EDT2021-03-198.500.000.000.00-1616.25%
AAPL220916P003150002020-07-10 11:18AM EDT2022-09-1639.920.000.000.00-1173.13%