Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
458.00-2.04 (-0.44%)
As of 1:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:425.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C004250002020-08-14 1:39PM EDT2020-08-1433.5033.4033.75-2.40-6.69%1441,96992.87%
AAPL200821C004250002020-08-14 1:39PM EDT2020-08-2134.4834.6034.90-2.52-6.81%834,05444.80%
AAPL200828C004250002020-08-14 1:03PM EDT2020-08-2836.2536.4536.80-2.35-6.09%5184041.49%
AAPL200904C004250002020-08-14 12:24PM EDT2020-09-0437.8538.2539.65-2.20-5.49%281,37243.27%
AAPL200911C004250002020-08-14 11:40AM EDT2020-09-1138.2039.8040.65-3.89-9.24%1139840.23%
AAPL200918C004250002020-08-14 1:39PM EDT2020-09-1841.9041.1042.05-1.67-3.83%180039.21%
AAPL200925C004250002020-08-14 12:57PM EDT2020-09-2544.0242.5544.00-1.78-3.89%25339.70%
AAPL201016C004250002020-08-14 1:02PM EDT2020-10-1647.7747.4048.85-0.84-1.73%261,67540.00%
AAPL210319C004250002020-08-14 11:13AM EDT2021-03-1966.5569.4071.05-4.15-5.87%216239.03%
AAPL220121C004250002020-08-12 12:23PM EDT2022-01-2196.9593.8095.900.00-5427937.34%
AAPL220617C004250002020-08-13 11:42AM EDT2022-06-17104.35101.90105.950.00-24337.39%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P004250002020-08-14 1:41PM EDT2020-08-140.010.000.01-0.04-80.00%2,20012,29151.56%
AAPL200821P004250002020-08-14 1:42PM EDT2020-08-211.011.001.02-0.25-19.84%2,053037.62%
AAPL200828P004250002020-08-14 1:32PM EDT2020-08-282.892.882.94-0.10-3.34%4762,08837.77%
AAPL200904P004250002020-08-14 1:36PM EDT2020-09-044.804.804.90-0.02-0.41%8955237.90%
AAPL200911P004250002020-08-14 1:19PM EDT2020-09-116.306.256.35+0.10+1.61%3754036.92%
AAPL200918P004250002020-08-14 1:40PM EDT2020-09-187.877.807.95+0.14+1.81%1,075036.79%
AAPL200925P004250002020-08-14 1:41PM EDT2020-09-259.609.409.70-0.42-4.19%98137.17%
AAPL201016P004250002020-08-14 1:41PM EDT2020-10-1613.8013.8013.95+0.22+1.62%143037.13%
AAPL210319P004250002020-08-12 1:56PM EDT2021-03-1937.0536.5537.10+1.55+4.37%312638.32%
AAPL220121P004250002020-08-12 12:41PM EDT2022-01-2161.0060.7562.300.00-54637.08%
AAPL220617P004250002020-08-04 10:44AM EDT2022-06-1771.5069.5572.450.00--237.21%