Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
449.88-4.91 (-1.08%)
As of 11:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004700002020-08-07 11:38AM EDT2020-08-070.060.060.07-0.55-90.16%10,03810,82440.43%
AAPL200814C004700002020-08-07 11:39AM EDT2020-08-142.932.902.90-1.32-31.06%6,4504,55336.30%
AAPL200821C004700002020-08-07 11:36AM EDT2020-08-215.555.405.50-1.45-20.71%1,9084,90235.46%
AAPL200828C004700002020-08-07 11:35AM EDT2020-08-288.458.158.30-1.30-13.33%8551,35736.50%
AAPL200904C004700002020-08-07 11:34AM EDT2020-09-0410.7510.4510.65-1.25-10.42%2801,50236.83%
AAPL200911C004700002020-08-07 10:42AM EDT2020-09-1112.0312.0012.20-1.77-12.83%4732635.98%
AAPL200918C004700002020-08-07 11:37AM EDT2020-09-1813.8013.6013.75-1.48-9.69%2472,50235.56%
AAPL201016C004700002020-08-07 11:25AM EDT2020-10-1619.8519.6019.80-1.65-7.67%1684,97735.55%
AAPL201120C004700002020-08-07 11:18AM EDT2020-11-2026.7526.4026.75-0.75-2.73%1351,66336.38%
AAPL201218C004700002020-08-07 11:36AM EDT2020-12-1829.6029.3529.65-0.55-1.82%2464,40935.04%
AAPL210115C004700002020-08-07 11:35AM EDT2021-01-1533.3033.0533.60-0.83-2.43%9864,26335.18%
AAPL210319C004700002020-08-07 10:40AM EDT2021-03-1942.2041.0541.60-0.25-0.59%1429635.53%
AAPL210618C004700002020-08-07 11:03AM EDT2021-06-1851.8049.9550.80+0.95+1.87%2029035.49%
AAPL210917C004700002020-08-07 11:01AM EDT2021-09-1759.1957.7058.55+0.84+1.44%28583535.36%
AAPL220121C004700002020-08-07 9:43AM EDT2022-01-2168.0366.4067.75+2.23+3.39%1233635.16%
AAPL220617C004700002020-08-07 9:35AM EDT2022-06-1775.5374.6578.40-0.27-0.36%41,01835.51%
AAPL220916C004700002020-08-07 9:48AM EDT2022-09-1681.0279.0083.00+0.02+0.02%2572935.13%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004700002020-08-07 11:15AM EDT2020-08-0718.6519.4019.65+2.03+12.21%991220.00%
AAPL200814P004700002020-08-07 11:38AM EDT2020-08-1422.2922.3522.55+3.09+16.09%17816933.90%
AAPL200821P004700002020-08-07 11:27AM EDT2020-08-2124.9024.8525.05+2.12+9.31%9420533.64%
AAPL200828P004700002020-08-07 11:03AM EDT2020-08-2826.6727.5027.85+2.17+8.86%26735.10%
AAPL200904P004700002020-08-07 11:28AM EDT2020-09-0429.9529.8530.15+3.33+12.51%22635.54%
AAPL200911P004700002020-08-06 2:59PM EDT2020-09-1131.0431.3531.70+1.98+6.81%1334.84%
AAPL200918P004700002020-08-07 11:19AM EDT2020-09-1833.1632.7533.00+2.81+9.26%625,20134.11%
AAPL201016P004700002020-08-07 11:16AM EDT2020-10-1638.7538.8539.05+3.00+8.39%67434.46%
AAPL201120P004700002020-08-07 10:44AM EDT2020-11-2046.2046.2046.60+3.45+8.07%63036.12%
AAPL201218P004700002020-08-06 2:36PM EDT2020-12-1848.9049.1049.50+2.25+4.82%76734.81%
AAPL210115P004700002020-08-07 11:37AM EDT2021-01-1552.7552.5053.00+3.02+6.07%179034.60%
AAPL210319P004700002020-08-07 10:54AM EDT2021-03-1959.6960.7561.55+2.32+4.04%1230135.44%
AAPL210917P004700002020-08-03 10:13AM EDT2021-09-1777.8877.9078.850.00-31035.49%
AAPL220121P004700002020-07-09 8:17PM EDT2022-01-21150.7088.5092.350.00-4237.28%
AAPL220617P004700002020-08-03 9:30AM EDT2022-06-1798.6093.7597.450.00-31335.11%