Australia markets open in 9 hours 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.94+0.28 (+0.06%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:375.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003750002020-08-05 10:17AM EDT2020-08-0764.9564.3565.00+1.75+2.77%32,537103.52%
AAPL200814C003750002020-08-05 9:30AM EDT2020-08-1465.6564.5065.70+1.58+2.47%661462.38%
AAPL200821C003750002020-08-05 10:10AM EDT2020-08-2164.8064.1565.00+1.30+2.05%525,17246.90%
AAPL200828C003750002020-08-04 2:27PM EDT2020-08-2864.6564.6065.450.00-2022742.77%
AAPL200904C003750002020-08-04 12:43PM EDT2020-09-0466.0765.1566.850.00-1813244.69%
AAPL200911C003750002020-08-04 2:20PM EDT2020-09-1166.3765.9567.700.00-324643.57%
AAPL200918C003750002020-08-05 9:59AM EDT2020-09-1867.7666.6567.50+1.76+2.67%31,12139.37%
AAPL201016C003750002020-08-05 9:39AM EDT2020-10-1668.3769.4569.95-1.73-2.47%11,81036.75%
AAPL201120C003750002020-08-05 9:30AM EDT2020-11-2071.1773.2073.70-0.43-0.60%558736.46%
AAPL210115C003750002020-08-05 10:20AM EDT2021-01-1578.1077.7578.60+0.90+1.17%22,55635.49%
AAPL210319C003750002020-08-03 3:24PM EDT2021-03-1985.1883.2584.450.00-116735.72%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003750002020-08-05 10:03AM EDT2020-08-070.020.020.030.00-2392,38964.06%
AAPL200814P003750002020-08-05 10:18AM EDT2020-08-140.210.200.22-0.04-16.00%591,58946.05%
AAPL200821P003750002020-08-05 10:18AM EDT2020-08-210.480.470.49-0.10-17.24%325,10440.28%
AAPL200828P003750002020-08-05 10:10AM EDT2020-08-281.041.011.06-0.36-25.71%433139.49%
AAPL200904P003750002020-08-05 10:03AM EDT2020-09-041.831.731.85-0.47-20.43%245139.58%
AAPL200911P003750002020-08-05 9:52AM EDT2020-09-112.552.422.58-0.52-16.94%316639.03%
AAPL200918P003750002020-08-05 10:17AM EDT2020-09-183.073.053.15-0.46-13.03%1902,58937.97%
AAPL201016P003750002020-08-05 10:06AM EDT2020-10-165.825.755.90-0.92-13.65%121,87836.53%
AAPL201120P003750002020-08-04 3:16PM EDT2020-11-2010.409.759.950.00-242836.78%
AAPL210115P003750002020-08-05 9:37AM EDT2021-01-1514.6514.3014.70-0.95-6.09%11,37235.56%
AAPL210319P003750002020-08-04 2:16PM EDT2021-03-1921.3020.3520.800.00-4013536.01%