Australia markets open in 9 hours 24 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.62-0.04 (-0.01%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004050002020-08-05 10:13AM EDT2020-08-0735.5034.3534.65+2.10+6.29%672,79162.74%
AAPL200814C004050002020-08-05 9:55AM EDT2020-08-1436.1534.7035.10+3.75+11.57%1694239.43%
AAPL200821C004050002020-08-05 10:11AM EDT2020-08-2137.0335.6035.90+1.83+5.20%1322,61234.48%
AAPL200828C004050002020-08-05 10:09AM EDT2020-08-2837.7237.2537.90+1.17+3.20%522036.35%
AAPL200904C004050002020-08-05 9:35AM EDT2020-09-0440.5538.9540.20+2.19+5.71%722538.36%
AAPL200911C004050002020-08-04 2:57PM EDT2020-09-1139.1040.4041.500.00-23537.67%
AAPL200918C004050002020-08-05 10:09AM EDT2020-09-1842.4041.7542.15+0.99+2.39%291,42635.97%
AAPL201016C004050002020-08-05 9:53AM EDT2020-10-1647.4945.9046.25+1.49+3.24%101,24334.67%
AAPL201120C004050002020-08-05 9:35AM EDT2020-11-2051.6051.1051.55-0.10-0.19%31,18934.98%
AAPL210115C004050002020-08-05 9:35AM EDT2021-01-1554.6756.5557.50-1.75-3.10%292334.09%
AAPL210319C004050002020-08-04 11:11AM EDT2021-03-1963.9163.8564.500.00-13734.58%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004050002020-08-05 10:12AM EDT2020-08-070.100.110.12-0.06-37.50%4964,99242.77%
AAPL200814P004050002020-08-05 10:17AM EDT2020-08-140.830.810.84-0.32-27.83%1821,50634.03%
AAPL200821P004050002020-08-05 10:15AM EDT2020-08-212.001.961.99-0.55-21.57%2702,07233.06%
AAPL200828P004050002020-08-05 9:53AM EDT2020-08-283.853.603.70-0.60-13.48%2928734.39%
AAPL200904P004050002020-08-05 10:18AM EDT2020-09-045.405.305.55-0.89-14.15%3430535.61%
AAPL200911P004050002020-08-05 9:37AM EDT2020-09-116.866.656.90-1.14-14.25%37235.42%
AAPL200918P004050002020-08-05 10:14AM EDT2020-09-187.787.808.00-1.00-11.39%15377234.89%
AAPL201016P004050002020-08-04 3:59PM EDT2020-10-1612.0012.0512.25-0.97-7.48%125434.11%
AAPL201120P004050002020-08-04 11:06AM EDT2020-11-2018.7217.7017.950.00-150535.03%
AAPL210115P004050002020-08-04 12:17PM EDT2021-01-1524.4023.1023.60+0.45+1.88%218433.85%
AAPL210319P004050002020-08-03 1:12PM EDT2021-03-1931.1230.5531.150.00-21834.82%