Australia markets open in 6 hours 6 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.86-0.65 (-0.56%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C004200002020-08-28 3:22PM EDT2020-11-2096.2093.5594.85+0.20+0.21%921,8371,103.30%
AAPL201218C004200002020-08-28 3:42PM EDT2020-12-18101.4895.8097.15+1.49+1.49%2329,335826.00%
AAPL210115C004200002020-08-28 3:58PM EDT2021-01-151,586.40392.15396.55+1,484.96+1,463.88%1572820.00%
AAPL210319C004200002020-08-28 11:58AM EDT2021-03-19107.25105.90107.40-2.42-2.21%5446617.21%
AAPL210416C004200002020-08-24 3:02PM EDT2021-04-16110.98107.55111.200.00--13603.93%
AAPL210618C004200002020-08-28 3:34PM EDT2021-06-181,399.28392.20397.00+1,281.34+1,086.43%4270.00%
AAPL210917C004200002020-08-27 3:46PM EDT2021-09-17124.01120.75122.60+0.52+0.42%21,0720.00%
AAPL220121C004200002020-08-27 10:36AM EDT2022-01-21132.67128.90131.45-2.28-1.69%11,9490.00%
AAPL220617C004200002020-08-28 12:16PM EDT2022-06-17141.01137.55140.90+0.01+0.01%18010.00%
AAPL220916C004200002020-08-28 3:46PM EDT2022-09-16149.34143.35146.35+0.74+0.50%225700.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P004200002020-08-28 3:20PM EDT2020-11-2015.1515.1015.50-0.47-3.01%472,0820.00%
AAPL201218P004200002020-08-28 3:52PM EDT2020-12-1817.5017.4517.90-0.60-3.31%1396,7490.00%
AAPL210115P004200002020-08-28 3:53PM EDT2021-01-151.040.130.35-19.91-95.04%1122,0030.00%
AAPL210319P004200002020-08-28 3:24PM EDT2021-03-1927.3027.6028.25-0.35-1.27%723230.00%
AAPL210416P004200002020-08-25 10:20AM EDT2021-04-1630.0028.1031.850.00--10.00%
AAPL210618P004200002020-08-28 1:38PM EDT2021-06-182.800.460.82-33.20-92.22%145180.00%
AAPL210917P004200002020-08-26 2:10PM EDT2021-09-1740.9042.7543.650.00-21100.00%
AAPL220121P004200002020-08-28 11:04AM EDT2022-01-2150.9650.7551.95+0.16+0.31%101120.00%
AAPL220617P004200002020-08-28 3:44PM EDT2022-06-1758.8059.7061.30-2.50-4.08%6530.00%
AAPL220916P004200002020-08-28 1:29PM EDT2022-09-1665.4065.0567.00+1.22+1.90%4600.00%