Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.05+2.39 (+0.54%)
As of 9:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:325.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003250002020-08-05 9:30AM EDT2020-08-07112.09112.15112.70+1.09+0.98%41060.00%
AAPL200814C003250002020-08-04 1:15PM EDT2020-08-14114.66110.60111.850.00-1110.00%
AAPL200821C003250002020-08-04 11:05AM EDT2020-08-21113.24112.45114.150.00-105270.00%
AAPL200828C003250002020-07-31 3:05PM EDT2020-08-2894.20110.60113.100.00-12110.00%
AAPL200904C003250002020-07-31 2:46PM EDT2020-09-0490.18111.25114.600.00-110.00%
AAPL200911C003250002020-08-04 11:30AM EDT2020-09-11114.05111.70114.350.00-230.00%
AAPL200918C003250002020-08-04 3:45PM EDT2020-09-18112.83112.15113.200.00-382,8000.00%
AAPL201016C003250002020-08-05 9:37AM EDT2020-10-16115.00114.05115.25+1.57+1.38%11,5600.00%
AAPL201120C003250002020-08-03 11:45AM EDT2020-11-20114.00115.60116.95-2.71-2.32%148031.34%
AAPL201218C003250002020-08-03 12:52PM EDT2020-12-18117.06114.45116.050.00-21,66218.16%
AAPL210115C003250002020-08-04 3:44PM EDT2021-01-15117.90118.15119.550.00-1566033.86%
AAPL210319C003250002020-08-03 2:03PM EDT2021-03-19120.02121.15122.800.00-5134.59%
AAPL220916C003250002020-08-04 9:30AM EDT2022-09-16146.60142.50146.800.00-29034.30%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003250002020-08-04 2:29PM EDT2020-08-070.010.000.010.00-28876103.13%
AAPL200814P003250002020-08-05 9:30AM EDT2020-08-140.070.030.00+0.02+40.00%154561.72%
AAPL200821P003250002020-08-04 2:07PM EDT2020-08-210.180.150.170.00-3234,77760.45%
AAPL200828P003250002020-08-04 11:14AM EDT2020-08-280.280.230.410.00-520255.81%
AAPL200904P003250002020-08-04 2:31PM EDT2020-09-040.580.400.530.00-1310251.95%
AAPL200911P003250002020-08-03 12:34PM EDT2020-09-110.820.670.840.00-71050.81%
AAPL200918P003250002020-08-05 9:36AM EDT2020-09-180.930.900.94-0.08-7.92%52,58448.54%
AAPL201016P003250002020-08-04 1:21PM EDT2020-10-162.051.922.000.00-101,06144.32%
AAPL201120P003250002020-08-04 2:14PM EDT2020-11-203.853.653.900.00-692,43642.80%
AAPL201218P003250002020-08-04 2:41PM EDT2020-12-185.004.705.000.00-351,13840.82%
AAPL210115P003250002020-08-04 3:57PM EDT2021-01-156.456.256.550.00-234,63940.26%
AAPL210319P003250002020-08-04 2:29PM EDT2021-03-1910.209.6510.200.00-19839.60%
AAPL220916P003250002020-08-04 1:38PM EDT2022-09-1634.5032.5037.000.00-22337.80%