Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.30+2.64 (+0.60%)
As of 9:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:395.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C003950002020-08-05 9:35AM EDT2020-08-0740.4542.6043.20-2.68-6.21%22,4100.00%
AAPL200814C003950002020-08-04 3:36PM EDT2020-08-1441.5743.1043.90-1.38-3.21%14460.00%
AAPL200821C003950002020-08-05 9:38AM EDT2020-08-2143.4243.4543.95-0.76-1.72%12,3030.00%
AAPL200828C003950002020-08-04 3:24PM EDT2020-08-2845.3044.5045.250.00-533060.00%
AAPL200904C003950002020-08-03 2:47PM EDT2020-09-0446.1245.8047.500.00-1615926.67%
AAPL200911C003950002020-08-04 9:42AM EDT2020-09-1144.3046.9548.500.00-103028.49%
AAPL200918C003950002020-08-05 9:38AM EDT2020-09-1848.5748.3549.10-0.57-1.16%231,22428.19%
AAPL201016C003950002020-08-04 3:55PM EDT2020-10-1653.0052.3552.950.00-2555930.30%
AAPL201120C003950002020-08-04 1:27PM EDT2020-11-2058.3857.1558.050.00-3095132.22%
AAPL210115C003950002020-08-04 2:39PM EDT2021-01-1561.7061.8062.650.00-2581831.04%
AAPL210319C003950002020-08-03 11:15AM EDT2021-03-1969.3368.6569.950.00-12832.66%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P003950002020-08-05 9:39AM EDT2020-08-070.070.070.09-0.01-12.50%765,24753.81%
AAPL200814P003950002020-08-05 9:36AM EDT2020-08-140.570.560.58-0.03-5.00%11,11240.65%
AAPL200821P003950002020-08-05 9:39AM EDT2020-08-211.391.391.41-0.21-13.13%442,36138.15%
AAPL200828P003950002020-08-05 9:30AM EDT2020-08-282.952.742.81-0.24-7.52%15716739.02%
AAPL200904P003950002020-08-05 9:30AM EDT2020-09-044.284.054.20-0.29-6.35%8615039.24%
AAPL200911P003950002020-08-05 9:37AM EDT2020-09-115.225.105.45-0.56-9.69%18139.02%
AAPL200918P003950002020-08-05 9:39AM EDT2020-09-186.306.156.30-0.17-2.63%42,68637.96%
AAPL201016P003950002020-08-05 9:39AM EDT2020-10-1610.159.9510.10-0.58-5.41%254836.59%
AAPL201120P003950002020-08-05 9:38AM EDT2020-11-2015.1015.0015.40+0.10+0.67%1931537.16%
AAPL210115P003950002020-08-05 9:30AM EDT2021-01-1520.6720.1520.65-0.57-2.68%3119835.53%
AAPL210319P003950002020-08-04 1:31PM EDT2021-03-1927.2027.3027.750.00-448636.17%