Australia markets open in 9 hours 52 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.84+1.18 (+0.27%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003350002020-08-05 9:30AM EDT2020-08-07102.70105.50106.00+0.19+0.19%16470169.78%
AAPL200814C003350002020-08-04 11:21AM EDT2020-08-14105.29105.35106.300.00-105494.38%
AAPL200821C003350002020-08-04 12:29PM EDT2020-08-21104.27104.10106.000.00-1554156.54%
AAPL200828C003350002020-07-31 12:25PM EDT2020-08-2875.80104.30106.450.00-103954.69%
AAPL200904C003350002020-08-04 9:30AM EDT2020-09-04102.51103.50106.400.00-12358.74%
AAPL200911C003350002020-07-30 10:26AM EDT2020-09-1145.38103.95106.250.00--751.94%
AAPL200918C003350002020-08-04 2:29PM EDT2020-09-18103.71105.55106.550.00-162,40649.71%
AAPL201016C003350002020-08-04 3:59PM EDT2020-10-16102.75106.70107.55-2.44-2.32%835243.40%
AAPL201120C003350002020-08-03 1:32PM EDT2020-11-20104.73108.60109.650.00-1040641.55%
AAPL201218C003350002020-08-04 11:41AM EDT2020-12-18108.80109.65110.900.00-2637339.67%
AAPL210115C003350002020-08-04 11:05AM EDT2021-01-15109.96111.25112.450.00-21,83138.86%
AAPL210319C003350002020-08-03 2:03PM EDT2021-03-19114.68114.90116.300.00-21838.19%
AAPL220916C003350002020-08-04 9:30AM EDT2022-09-16137.22136.50142.400.00-18335.80%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003350002020-08-04 1:52PM EDT2020-08-070.010.000.010.00-8469493.75%
AAPL200814P003350002020-08-04 3:10PM EDT2020-08-140.060.050.07-0.02-25.00%281263.48%
AAPL200821P003350002020-08-05 9:30AM EDT2020-08-210.290.190.21+0.06+26.09%3033,70256.20%
AAPL200828P003350002020-08-05 9:47AM EDT2020-08-280.370.310.40-0.04-9.76%1053551.32%
AAPL200904P003350002020-08-04 10:53AM EDT2020-09-040.690.540.640.00-167449.61%
AAPL200911P003350002020-08-05 9:47AM EDT2020-09-110.880.790.95-0.10-10.20%5748.10%
AAPL200918P003350002020-08-05 9:30AM EDT2020-09-181.271.081.140.00-31,52345.76%
AAPL201016P003350002020-08-04 10:13AM EDT2020-10-162.462.312.390.00-563042.13%
AAPL201120P003350002020-08-04 1:45PM EDT2020-11-204.654.354.600.00-3468641.05%
AAPL201218P003350002020-08-05 9:43AM EDT2020-12-185.805.505.95-0.07-1.19%262539.48%
AAPL210115P003350002020-08-04 3:05PM EDT2021-01-157.927.257.550.00-71,01738.79%
AAPL210319P003350002020-08-03 10:02AM EDT2021-03-1910.3511.1511.600.00-7511238.39%
AAPL220916P003350002020-07-27 3:02PM EDT2022-09-1650.0035.5040.000.00-605037.13%