Australia markets open in 6 hours 41 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.13-0.38 (-0.32%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C004000002020-08-28 3:56PM EDT2020-11-20110.00109.35110.75-2.00-1.79%3232,1321,456.84%
AAPL201218C004000002020-08-28 3:23PM EDT2020-12-18113.00111.15112.65-3.10-2.67%5727,0791,115.92%
AAPL210115C004000002020-08-28 3:55PM EDT2021-01-15405.20397.30401.50+288.61+247.54%56060.00%
AAPL210319C004000002020-08-28 3:57PM EDT2021-03-19121.25120.10121.70-1.95-1.58%184290.00%
AAPL210416C004000002020-08-27 10:44AM EDT2021-04-16127.85121.30125.200.00-140.00%
AAPL210618C004000002020-08-28 3:34PM EDT2021-06-181,441.80397.20402.00+1,311.80+1,009.08%38990.00%
AAPL210917C004000002020-08-28 3:54PM EDT2021-09-17135.10133.35135.30-1.63-1.19%361,3630.00%
AAPL220121C004000002020-08-28 3:54PM EDT2022-01-21142.55140.90142.15-2.08-1.44%306,5390.00%
AAPL220617C004000002020-08-28 3:21PM EDT2022-06-17152.65148.90152.45+0.52+0.34%123,2470.00%
AAPL220916C004000002020-08-28 3:44PM EDT2022-09-16157.00157.00158.50-1.22-0.77%441,2490.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P004000002020-08-28 3:54PM EDT2020-11-2010.7510.9511.25-0.54-4.78%1113,0470.00%
AAPL201218P004000002020-08-28 3:47PM EDT2020-12-1812.1512.9013.30-0.95-7.25%5717,1040.00%
AAPL210115P004000002020-08-28 3:56PM EDT2021-01-150.190.150.20-15.81-98.81%218,1560.00%
AAPL210319P004000002020-08-28 3:42PM EDT2021-03-1920.9021.8522.45-1.55-6.90%2552,2310.00%
AAPL210416P004000002020-08-28 9:40AM EDT2021-04-1624.2522.0025.60+0.43+1.81%2760.00%
AAPL210618P004000002020-08-28 1:01PM EDT2021-06-180.700.390.75-30.30-97.74%58240.00%
AAPL210917P004000002020-08-28 3:28PM EDT2021-09-1735.5035.6036.45-1.50-4.05%65460.00%
AAPL220121P004000002020-08-28 3:02PM EDT2022-01-2143.6043.0544.10+0.42+0.97%1141,4830.00%
AAPL220617P004000002020-08-27 3:49PM EDT2022-06-1751.2051.4052.000.00-105320.00%
AAPL220916P004000002020-08-28 2:41PM EDT2022-09-1656.8556.3058.10+0.02+0.04%68170.00%