Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.66+2.91 (+0.67%)
At close: 4:00PM EDT

437.87 -0.79 (-0.18%)
Before hours: 9:24AM EDT

In the money
Show:ListStraddle
Strike:415.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004150002020-08-04 3:57PM EDT2020-08-0723.990.000.000.00-6433,7140.00%
AAPL200814C004150002020-08-04 3:59PM EDT2020-08-1425.200.000.000.00-2819150.00%
AAPL200821C004150002020-08-04 3:55PM EDT2020-08-2127.040.000.000.00-5743,2320.00%
AAPL200828C004150002020-08-04 3:46PM EDT2020-08-2829.000.000.000.00-737390.00%
AAPL200904C004150002020-08-04 3:39PM EDT2020-09-0431.200.000.000.00-344800.00%
AAPL200911C004150002020-08-04 2:31PM EDT2020-09-1132.360.000.000.00-211830.00%
AAPL200918C004150002020-08-04 3:58PM EDT2020-09-1834.450.000.000.00-1583,0570.00%
AAPL201016C004150002020-08-04 3:53PM EDT2020-10-1638.700.000.000.00-511,5150.00%
AAPL201120C004150002020-08-04 3:59PM EDT2020-11-2044.470.000.000.00-901,0880.00%
AAPL210115C004150002020-08-04 3:59PM EDT2021-01-1550.330.000.000.00-698600.00%
AAPL210319C004150002020-08-04 2:02PM EDT2021-03-1957.700.000.000.00-151250.00%
AAPL220121C004150002020-08-03 3:07PM EDT2022-01-2181.000.000.000.00-31880.00%
AAPL220617C004150002020-07-31 3:31PM EDT2022-06-1789.350.000.000.00-21,6490.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004150002020-08-04 3:59PM EDT2020-08-070.410.000.000.00-8,4597,84912.50%
AAPL200814P004150002020-08-04 3:59PM EDT2020-08-142.350.000.000.00-2,2433,3686.25%
AAPL200821P004150002020-08-04 3:58PM EDT2020-08-214.360.000.000.00-1,4302,6536.25%
AAPL200828P004150002020-08-04 3:24PM EDT2020-08-287.250.000.000.00-5597156.25%
AAPL200904P004150002020-08-04 3:10PM EDT2020-09-049.630.000.000.00-631233.13%
AAPL200911P004150002020-08-04 2:47PM EDT2020-09-1111.250.000.000.00-67503.13%
AAPL200918P004150002020-08-04 3:57PM EDT2020-09-1811.620.000.000.00-4416783.13%
AAPL201016P004150002020-08-04 3:00PM EDT2020-10-1616.750.000.000.00-2385263.13%
AAPL201120P004150002020-08-04 2:26PM EDT2020-11-2022.250.000.000.00-36361.56%
AAPL210115P004150002020-08-04 3:41PM EDT2021-01-1528.300.000.000.00-32041.56%
AAPL210319P004150002020-08-03 2:34PM EDT2021-03-1934.900.000.000.00-5381.56%
AAPL220121P004150002020-08-03 1:16PM EDT2022-01-2158.340.000.000.00-2160.78%
AAPL220617P004150002020-07-31 2:57PM EDT2022-06-1773.700.000.000.00-110.78%