Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
448.58-6.21 (-1.37%)
As of 12:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004800002020-08-07 11:51AM EDT2020-08-070.020.010.03-0.22-91.67%4,5359,94850.39%
AAPL200814C004800002020-08-07 11:51AM EDT2020-08-141.711.721.75-0.91-34.73%3,1233,81040.14%
AAPL200821C004800002020-08-07 11:49AM EDT2020-08-213.753.703.80-0.96-20.38%1,2725,71338.27%
AAPL200828C004800002020-08-07 11:50AM EDT2020-08-285.895.855.95-1.16-16.45%5231,17338.09%
AAPL200904C004800002020-08-07 11:50AM EDT2020-09-047.947.808.00-1.32-14.25%5041,00638.12%
AAPL200911C004800002020-08-07 11:41AM EDT2020-09-119.309.159.35-1.30-12.26%12118237.01%
AAPL200918C004800002020-08-07 11:51AM EDT2020-09-1810.6510.6510.75-1.35-11.25%9166,31436.44%
AAPL201016C004800002020-08-07 11:28AM EDT2020-10-1616.4516.4016.55-1.40-7.84%1691,21036.34%
AAPL201120C004800002020-08-07 11:52AM EDT2020-11-2023.0422.8023.20-0.86-3.60%8757236.93%
AAPL201218C004800002020-08-07 11:33AM EDT2020-12-1826.4025.8026.250.00-1401,51535.73%
AAPL210115C004800002020-08-07 11:49AM EDT2021-01-1529.7629.5530.00-1.09-3.53%1931,95235.69%
AAPL210319C004800002020-08-07 11:37AM EDT2021-03-1937.5037.2037.70-1.14-2.95%3213235.81%
AAPL210618C004800002020-08-07 9:54AM EDT2021-06-1847.1546.4046.80-0.05-0.11%51,04235.70%
AAPL210917C004800002020-08-06 3:36PM EDT2021-09-1754.5053.5554.600.00-4275835.58%
AAPL220121C004800002020-08-06 2:52PM EDT2022-01-2162.0062.2563.75-1.25-1.98%399735.32%
AAPL220617C004800002020-08-07 10:03AM EDT2022-06-1771.9070.9074.45+0.40+0.56%461,69735.66%
AAPL220916C004800002020-08-07 11:35AM EDT2022-09-1677.4476.0079.00+0.34+0.44%914235.25%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004800002020-08-07 11:18AM EDT2020-08-0729.5029.1029.55+4.50+18.00%271010.00%
AAPL200814P004800002020-08-07 11:22AM EDT2020-08-1430.8531.0531.30+2.70+9.59%37340.00%
AAPL200821P004800002020-08-07 11:50AM EDT2020-08-2133.2533.3533.50+2.80+9.20%757430.95%
AAPL200828P004800002020-08-07 10:24AM EDT2020-08-2836.1634.8535.40+3.81+11.78%31632.19%
AAPL200904P004800002020-08-06 3:51PM EDT2020-09-0434.9536.6037.600.00-22633.76%
AAPL200918P004800002020-08-07 10:20AM EDT2020-09-1840.7039.7040.10+4.60+12.74%24432.61%
AAPL201016P004800002020-08-07 9:33AM EDT2020-10-1643.7545.3545.60+0.82+1.91%156233.15%
AAPL201120P004800002020-08-07 11:24AM EDT2020-11-2053.1552.5052.95+3.15+6.30%43735.16%
AAPL201218P004800002020-08-07 10:12AM EDT2020-12-1854.7055.5555.75+2.95+5.70%92033.93%
AAPL210115P004800002020-08-07 11:13AM EDT2021-01-1558.9058.9059.50+4.08+7.44%2016334.08%
AAPL210319P004800002020-08-04 12:35PM EDT2021-03-1971.4066.9067.700.00-34334.82%
AAPL210618P004800002020-08-07 11:42AM EDT2021-06-1876.9176.1576.95+0.81+1.06%41734.96%
AAPL210917P004800002020-08-05 1:20PM EDT2021-09-1788.8083.8585.250.00-235635.20%
AAPL220121P004800002020-08-03 2:22PM EDT2022-01-2192.3192.1593.35-2.69-2.83%136234.51%
AAPL220617P004800002020-08-04 1:38PM EDT2022-06-17105.06100.20103.050.00-1234.54%