Australia markets open in 5 hours 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.20-0.31 (-0.26%)
As of 1:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C004400002020-08-28 3:41PM EDT2020-11-2083.9879.1080.25+2.33+2.85%141,978924.07%
AAPL201218C004400002020-08-28 3:41PM EDT2020-12-1886.5781.6582.85+1.98+2.34%703,451690.04%
AAPL210115C004400002020-08-28 3:56PM EDT2021-01-151,393.92387.40391.55+1,305.47+1,475.94%60880.00%
AAPL210319C004400002020-08-28 2:56PM EDT2021-03-1994.6092.8594.25-0.90-0.94%39579498.00%
AAPL210416C004400002020-08-27 1:35PM EDT2021-04-1698.5795.2598.600.00-14479.18%
AAPL210618C004400002020-08-28 3:57PM EDT2021-06-181,390.80387.20392.00+1,285.00+1,214.56%33160.00%
AAPL210917C004400002020-08-28 3:25PM EDT2021-09-171,576.00387.00392.00+1,464.32+1,311.17%6180.00%
AAPL220121C004400002020-08-28 11:30AM EDT2022-01-21119.00117.70120.05-2.54-2.09%157650.00%
AAPL220617C004400002020-08-28 3:40PM EDT2022-06-17131.00126.95130.10+2.53+1.97%151,6130.00%
AAPL220916C004400002020-08-28 2:38PM EDT2022-09-16137.44133.25137.00-0.15-0.11%63530.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P004400002020-08-28 3:54PM EDT2020-11-2020.2020.6021.05-0.87-4.13%411,3470.00%
AAPL201218P004400002020-08-28 2:48PM EDT2020-12-1822.8523.2023.70-0.75-3.18%92,7370.00%
AAPL210115P004400002020-08-28 3:53PM EDT2021-01-151.080.160.31-26.02-96.01%591,0760.00%
AAPL210319P004400002020-08-27 2:41PM EDT2021-03-1934.8034.5535.20+0.10+0.29%13420.00%
AAPL210416P004400002020-08-27 3:43PM EDT2021-04-1637.8536.5539.200.00-1960.00%
AAPL210618P004400002020-08-28 2:09PM EDT2021-06-180.800.540.90-42.75-98.16%23020.00%
AAPL210917P004400002020-08-27 3:39PM EDT2021-09-174.600.791.18-46.44-90.99%5423080.00%
AAPL220121P004400002020-08-26 12:04PM EDT2022-01-211.501.221.52-56.80-97.43%247370.00%
AAPL220617P004400002020-08-26 2:06PM EDT2022-06-1766.7368.8070.550.00-3190.00%
AAPL220916P004400002020-08-27 10:40AM EDT2022-09-1673.2974.5576.650.00-121770.00%