Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
456.86-3.18 (-0.69%)
As of 2:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:455.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C004550002020-08-14 2:10PM EDT2020-08-143.323.253.45-2.72-45.03%55,1678,26425.44%
AAPL200821C004550002020-08-14 2:10PM EDT2020-08-2110.009.9510.10-1.57-13.57%18,396034.00%
AAPL200828C004550002020-08-14 2:08PM EDT2020-08-2814.1014.0514.25-1.60-10.19%2,0982,52036.11%
AAPL200904C004550002020-08-14 2:08PM EDT2020-09-0417.3617.4017.55-1.49-7.90%8921,74837.22%
AAPL200911C004550002020-08-14 2:09PM EDT2020-09-1119.6819.5519.80-1.19-5.70%655036.82%
AAPL200918C004550002020-08-14 2:10PM EDT2020-09-1821.9921.8522.05-1.25-5.38%1,6804,03336.99%
AAPL200925C004550002020-08-14 2:09PM EDT2020-09-2524.0023.9524.20-1.50-5.88%22339637.30%
AAPL201016C004550002020-08-14 2:10PM EDT2020-10-1629.1529.1529.35-1.20-3.95%7242,07537.35%
AAPL220121C004550002020-08-14 11:58AM EDT2022-01-2178.9879.2580.70-1.02-1.27%129636.82%
AAPL220617C004550002020-08-14 11:17AM EDT2022-06-1786.4689.0090.35-2.54-2.85%7036.57%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P004550002020-08-14 2:12PM EDT2020-08-140.430.450.46-0.93-68.38%56,4578,56812.11%
AAPL200821P004550002020-08-14 2:10PM EDT2020-08-217.107.007.10+0.30+4.41%8,517029.65%
AAPL200828P004550002020-08-14 1:47PM EDT2020-08-2810.9211.0511.25+0.57+5.51%1,80257432.95%
AAPL200904P004550002020-08-14 1:58PM EDT2020-09-0414.4214.3514.50+1.05+7.85%43231134.50%
AAPL200911P004550002020-08-14 2:00PM EDT2020-09-1116.3216.5016.65+0.07+0.43%10633134.25%
AAPL200918P004550002020-08-14 2:10PM EDT2020-09-1818.8718.8019.00+1.02+5.71%74185134.87%
AAPL200925P004550002020-08-14 1:54PM EDT2020-09-2520.8520.7521.00-0.15-0.71%30035.11%
AAPL201016P004550002020-08-14 1:56PM EDT2020-10-1625.9425.8526.05+1.08+4.34%9643935.43%
AAPL220121P004550002020-08-14 12:58PM EDT2022-01-2177.2576.4077.65+0.90+1.18%243036.28%