Australia markets open in 9 hours 39 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.61+0.95 (+0.22%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Strike:345.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003450002020-08-04 11:07AM EDT2020-08-0794.2194.8095.700.00-3874144.34%
AAPL200814C003450002020-08-04 10:25AM EDT2020-08-1495.6894.6595.700.00-308377.34%
AAPL200821C003450002020-08-04 2:45PM EDT2020-08-2192.0993.9596.800.00-341,97662.57%
AAPL200828C003450002020-07-31 11:45AM EDT2020-08-2866.9193.7596.250.00-9415161.37%
AAPL200904C003450002020-08-03 9:57AM EDT2020-09-0497.6093.9096.350.00-2554.70%
AAPL200911C003450002020-07-31 9:33AM EDT2020-09-1163.4094.2096.500.00-1050.34%
AAPL200918C003450002020-08-04 1:29PM EDT2020-09-1895.6595.0595.850.00-322,10242.21%
AAPL201016C003450002020-08-04 10:22AM EDT2020-10-1697.1296.8597.60-0.58-0.59%3179640.60%
AAPL201120C003450002020-08-04 2:23PM EDT2020-11-2098.6598.9599.800.00-381838.97%
AAPL201218C003450002020-08-03 3:59PM EDT2020-12-1896.21100.15101.200.00-131,67137.45%
AAPL210115C003450002020-08-05 9:35AM EDT2021-01-1599.75102.05103.40-3.47-3.36%185937.63%
AAPL220916C003450002020-08-03 10:10AM EDT2022-09-16131.40131.70136.000.00-19135.65%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003450002020-08-05 9:51AM EDT2020-08-070.010.000.010.00-21,45582.81%
AAPL200814P003450002020-08-05 9:52AM EDT2020-08-140.080.070.09-0.02-20.00%542058.98%
AAPL200821P003450002020-08-05 9:51AM EDT2020-08-210.230.220.24-0.03-11.54%4404,74151.71%
AAPL200828P003450002020-08-04 11:20AM EDT2020-08-280.510.430.460.00-3022048.32%
AAPL200904P003450002020-08-04 3:40PM EDT2020-09-040.840.670.760.00-230346.34%
AAPL200911P003450002020-08-04 1:44PM EDT2020-09-111.360.991.170.00-31145.46%
AAPL200918P003450002020-08-04 2:24PM EDT2020-09-181.621.361.410.00-973,14243.41%
AAPL201016P003450002020-08-05 9:35AM EDT2020-10-163.052.842.94-0.25-7.58%31,03640.46%
AAPL201120P003450002020-08-04 2:35PM EDT2020-11-205.905.255.500.00-6175639.70%
AAPL201218P003450002020-08-03 3:55PM EDT2020-12-187.036.606.950.00-1211,34438.14%
AAPL210115P003450002020-08-04 2:08PM EDT2021-01-159.208.658.95-0.15-1.60%11,62637.91%
AAPL210319P003450002020-08-04 1:40PM EDT2021-03-1913.4713.0513.450.00-545537.69%
AAPL220916P003450002020-07-31 10:53AM EDT2022-09-1647.1539.0543.500.00-151336.76%