Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.80-2.24 (-0.49%)
As of 2:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:435.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C004350002020-08-14 1:49PM EDT2020-08-1423.3123.0023.35-2.44-9.48%3262,57262.60%
AAPL200821C004350002020-08-14 1:49PM EDT2020-08-2125.2424.7525.05-2.76-9.86%7913,73136.63%
AAPL200828C004350002020-08-14 1:00PM EDT2020-08-2828.1027.6027.90-1.90-6.33%1721,52937.57%
AAPL200904C004350002020-08-14 12:45PM EDT2020-09-0431.8030.2030.70-0.60-1.85%2338938.70%
AAPL200911C004350002020-08-14 11:35AM EDT2020-09-1130.8131.8032.35-2.94-8.71%4037.45%
AAPL200918C004350002020-08-14 1:47PM EDT2020-09-1834.5533.8534.30-1.75-4.82%3851,86337.49%
AAPL200925C004350002020-08-14 12:02PM EDT2020-09-2535.0035.6536.10-1.80-4.89%15937.52%
AAPL201016C004350002020-08-14 1:34PM EDT2020-10-1641.2040.5040.75-1.13-2.67%17895137.42%
AAPL220121C004350002020-08-13 2:14PM EDT2022-01-2190.9588.6090.350.00-335536.98%
AAPL220617C004350002020-08-12 9:58AM EDT2022-06-1789.9297.3099.750.00-10036.71%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P004350002020-08-14 1:50PM EDT2020-08-140.030.010.02-0.10-76.92%4,38211,06439.45%
AAPL200821P004350002020-08-14 1:53PM EDT2020-08-211.901.901.95-0.21-9.95%4,1846,72834.83%
AAPL200828P004350002020-08-14 1:47PM EDT2020-08-284.544.554.70-0.06-1.30%4471,83036.18%
AAPL200904P004350002020-08-14 1:49PM EDT2020-09-047.167.107.25+0.34+4.99%50885436.97%
AAPL200911P004350002020-08-14 1:41PM EDT2020-09-118.808.809.05+0.43+5.14%5666736.33%
AAPL200918P004350002020-08-14 1:47PM EDT2020-09-1810.7110.7510.95+0.36+3.48%3281,82336.42%
AAPL200925P004350002020-08-14 1:52PM EDT2020-09-2512.6312.5012.75+0.67+5.60%104436.55%
AAPL201016P004350002020-08-14 1:10PM EDT2020-10-1617.8017.2517.45+1.12+6.71%10547336.73%
AAPL220121P004350002020-08-14 1:09PM EDT2022-01-2167.0166.0067.15+1.14+1.73%12036.82%
AAPL220617P004350002020-07-01 11:32AM EDT2022-06-17107.6183.5587.800.00-11341.42%