Australia markets open in 4 hours 4 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.17-0.87 (-0.76%)
As of 2:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C004800002020-08-28 3:59PM EDT2020-11-2055.8055.1555.70-1.20-2.11%19112,440803.97%
AAPL201218C004800002020-08-28 3:33PM EDT2020-12-181,344.60377.05381.50+1,284.60+2,141.00%5500.00%
AAPL210115C004800002020-08-28 3:52PM EDT2021-01-15381.06377.50381.60+315.93+485.08%4990.00%
AAPL210319C004800002020-08-28 3:32PM EDT2021-03-1971.1070.4071.50-1.45-2.00%7338,720403.83%
AAPL210416C004800002020-08-27 2:42PM EDT2021-04-1678.0573.2576.200.00-319385.63%
AAPL210618C004800002020-08-28 3:49PM EDT2021-06-181,333.68377.25382.00+1,250.03+1,494.36%64190.00%
AAPL210917C004800002020-08-28 2:20PM EDT2021-09-17489.20377.00382.00+397.70+434.64%720.00%
AAPL220121C004800002020-08-28 2:47PM EDT2022-01-21100.0097.7599.80-1.47-1.45%41,046325.79%
AAPL220617C004800002020-08-28 3:12PM EDT2022-06-171,292.00377.00382.00+1,180.40+1,057.71%1950.00%
AAPL220916C004800002020-08-28 1:33PM EDT2022-09-16118.80115.20118.40-0.09-0.08%1313660.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P004800002020-08-28 3:56PM EDT2020-11-2035.9036.1536.75-1.05-2.84%1461,2090.00%
AAPL201218P004800002020-08-28 3:40PM EDT2020-12-1837.2439.1539.80-2.58-6.48%595780.00%
AAPL210115P004800002020-08-28 3:29PM EDT2021-01-150.360.230.36-43.29-99.18%86,0200.00%
AAPL210319P004800002020-08-28 3:32PM EDT2021-03-1950.9551.8052.55+0.45+0.89%3,0931270.00%
AAPL210416P004800002020-08-24 3:42PM EDT2021-04-1652.5553.7055.750.00-28280.00%
AAPL210618P004800002020-08-27 10:53AM EDT2021-06-183.200.711.07-57.15-94.70%152870.00%
AAPL210917P004800002020-08-26 9:52AM EDT2021-09-1766.4569.9071.000.00-201350.00%
AAPL220121P004800002020-08-28 12:24PM EDT2022-01-216.641.501.97-70.66-91.41%42,6820.00%
AAPL220617P004800002020-08-27 3:31PM EDT2022-06-1788.9589.3091.350.00-17160.00%
AAPL220916P004800002020-08-27 12:28PM EDT2022-09-1695.4595.7098.050.00-270.00%