Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
457.66-2.38 (-0.52%)
As of 2:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:445.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C004450002020-08-14 2:01PM EDT2020-08-1413.4313.3013.65-2.53-15.85%2,3535,40852.49%
AAPL200821C004450002020-08-14 1:54PM EDT2020-08-2116.6517.0017.20-2.00-10.72%2,162035.90%
AAPL200828C004450002020-08-14 2:00PM EDT2020-08-2820.7220.6020.85-1.38-6.24%3281,25837.25%
AAPL200904C004450002020-08-14 1:23PM EDT2020-09-0424.0723.4523.80-0.93-3.72%12674237.82%
AAPL200911C004450002020-08-14 1:25PM EDT2020-09-1126.0025.5025.85-0.58-2.18%6575737.15%
AAPL200918C004450002020-08-14 1:54PM EDT2020-09-1827.5227.9028.15-1.98-6.71%23910,33137.55%
AAPL200925C004450002020-08-14 11:06AM EDT2020-09-2527.0029.6530.00-2.50-8.47%10037.44%
AAPL201016C004450002020-08-14 1:13PM EDT2020-10-1635.0034.7535.00-1.45-3.98%781,27537.46%
AAPL220121C004450002020-08-13 12:38PM EDT2022-01-2182.8084.1585.65-5.20-5.91%322036.91%
AAPL220617C004450002020-08-13 11:50AM EDT2022-06-1791.3092.6595.00-4.00-4.20%1036.57%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P004450002020-08-14 2:01PM EDT2020-08-140.030.030.05-0.27-90.00%31,181026.56%
AAPL200821P004450002020-08-14 2:00PM EDT2020-08-213.563.503.60-0.06-1.66%6,8614,35031.76%
AAPL200828P004450002020-08-14 1:58PM EDT2020-08-287.307.057.15+0.26+3.69%609034.17%
AAPL200904P004450002020-08-14 1:43PM EDT2020-09-0410.0710.0010.20+0.27+2.76%4969635.59%
AAPL200911P004450002020-08-14 11:46AM EDT2020-09-1112.3111.9512.15+0.77+6.67%2133635.03%
AAPL200918P004450002020-08-14 1:39PM EDT2020-09-1814.1014.2014.35+0.45+3.30%1531,59035.47%
AAPL200925P004450002020-08-14 1:57PM EDT2020-09-2516.3616.0016.25+0.76+4.87%23035.63%
AAPL201016P004450002020-08-14 1:51PM EDT2020-10-1621.3521.0521.25+0.83+4.04%481,30136.00%
AAPL220121P004450002020-08-14 12:53PM EDT2022-01-2172.0071.1072.15+1.35+1.91%146036.54%
AAPL220617P004450002020-08-04 1:22PM EDT2022-06-1782.3679.6581.600.00-1236.29%