Australia markets open in 9 hours 28 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.12+0.46 (+0.10%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003650002020-08-05 9:30AM EDT2020-08-0772.7074.8575.30+0.65+0.90%2417124.41%
AAPL200814C003650002020-08-05 9:30AM EDT2020-08-1472.6074.6076.25-0.58-0.79%4647972.78%
AAPL200821C003650002020-08-04 3:38PM EDT2020-08-2172.6074.3575.650.00-783,73751.39%
AAPL200828C003650002020-08-04 2:54PM EDT2020-08-2871.8174.9575.700.00-45049.05%
AAPL200904C003650002020-08-03 12:29PM EDT2020-09-0475.0074.9577.050.00-513750.45%
AAPL200911C003650002020-08-04 12:16PM EDT2020-09-1174.6075.6076.800.00-3344.47%
AAPL200918C003650002020-08-04 10:44AM EDT2020-09-1875.3476.4077.250.00-221,10642.65%
AAPL201016C003650002020-08-04 2:55PM EDT2020-10-1676.0378.5579.100.00-131,12638.51%
AAPL201120C003650002020-08-04 12:55PM EDT2020-11-2081.5081.8082.400.00-744937.83%
AAPL210115C003650002020-08-04 2:27PM EDT2021-01-1585.6785.9086.950.00-496,15136.69%
AAPL210319C003650002020-08-04 10:20AM EDT2021-03-1990.3190.9592.200.00-22336.53%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003650002020-08-05 10:06AM EDT2020-08-070.010.000.01-0.01-50.00%582,32264.06%
AAPL200814P003650002020-08-04 3:27PM EDT2020-08-140.150.150.17-0.05-25.00%275850.59%
AAPL200821P003650002020-08-05 10:16AM EDT2020-08-210.350.340.36-0.10-22.22%382,44643.77%
AAPL200828P003650002020-08-05 10:10AM EDT2020-08-280.740.710.75-0.25-25.25%943641.94%
AAPL200904P003650002020-08-05 9:39AM EDT2020-09-041.411.221.32-0.19-11.88%610041.46%
AAPL200911P003650002020-08-04 3:59PM EDT2020-09-112.101.741.910.00-173340.80%
AAPL200918P003650002020-08-05 10:11AM EDT2020-09-182.312.282.35-0.47-16.91%211,88039.49%
AAPL201016P003650002020-08-05 10:04AM EDT2020-10-164.604.504.65-0.43-8.55%2096137.70%
AAPL201120P003650002020-08-04 11:32AM EDT2020-11-208.507.858.150.00-331,40737.62%
AAPL210115P003650002020-08-05 9:51AM EDT2021-01-1512.1912.0512.35-0.67-5.21%104,60836.11%
AAPL210319P003650002020-08-04 3:30PM EDT2021-03-1917.9517.5017.95-0.40-2.18%24936.42%