Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
450.11-4.68 (-1.03%)
As of 12:23PM EDT. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C004900002020-08-07 11:47AM EDT2020-08-070.010.000.01-0.10-90.91%1,3243,39853.13%
AAPL200814C004900002020-08-07 12:07PM EDT2020-08-141.000.991.01-0.71-41.52%2,4231,58040.64%
AAPL200821C004900002020-08-07 12:05PM EDT2020-08-212.362.332.37-0.99-29.55%4951,64237.51%
AAPL200828C004900002020-08-07 12:04PM EDT2020-08-284.004.054.15-1.25-23.81%1941,11837.45%
AAPL200904C004900002020-08-07 12:04PM EDT2020-09-045.735.605.70-1.27-18.14%12147236.90%
AAPL200911C004900002020-08-07 12:05PM EDT2020-09-116.896.806.95-1.46-17.49%925736.01%
AAPL200918C004900002020-08-07 11:59AM EDT2020-09-188.208.108.15-1.30-13.68%802,99935.38%
AAPL201016C004900002020-08-07 12:00PM EDT2020-10-1613.4013.3013.50-1.50-10.07%971,12135.38%
AAPL201120C004900002020-08-07 12:02PM EDT2020-11-2019.6019.5019.85-1.55-7.33%7497336.06%
AAPL201218C004900002020-08-07 11:59AM EDT2020-12-1822.4022.3522.60-0.95-4.07%401,68034.73%
AAPL210115C004900002020-08-07 12:00PM EDT2021-01-1525.8525.7026.10-1.25-4.61%1262,08134.62%
AAPL210319C004900002020-08-07 10:20AM EDT2021-03-1934.1033.2533.800.00-1312034.96%
AAPL210618C004900002020-08-07 11:55AM EDT2021-06-1842.9042.0042.80-1.36-3.07%965834.94%
AAPL210917C004900002020-08-07 11:51AM EDT2021-09-1750.3549.4050.35-0.65-1.27%2820934.77%
AAPL220121C004900002020-08-07 9:49AM EDT2022-01-2160.0258.1059.50+0.52+0.87%269134.60%
AAPL220617C004900002020-08-06 3:43PM EDT2022-06-1767.7765.7069.750.00-1817634.82%
AAPL220916C004900002020-08-06 3:44PM EDT2022-09-1673.5170.4074.500.00-10518834.52%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P004900002020-08-06 10:38AM EDT2020-08-0745.6540.9541.350.00-836121.48%
AAPL200814P004900002020-08-07 11:22AM EDT2020-08-1439.9741.5542.05+2.27+6.02%31749.93%
AAPL200821P004900002020-08-07 10:56AM EDT2020-08-2142.1542.9043.15+2.91+7.42%203341.63%
AAPL200828P004900002020-08-06 11:07AM EDT2020-08-2848.6044.5545.050.00-2440.71%
AAPL200918P004900002020-08-06 3:40PM EDT2020-09-1845.0048.6049.100.00-31937.47%
AAPL201016P004900002020-08-07 12:06PM EDT2020-10-1653.8053.6554.20+3.77+7.54%62636.52%
AAPL201120P004900002020-08-06 12:35PM EDT2020-11-2060.5060.6061.300.00-179337.78%
AAPL210115P004900002020-08-07 10:20AM EDT2021-01-1565.9866.5567.05+1.38+2.14%325935.56%
AAPL210618P004900002020-07-31 3:38PM EDT2021-06-1892.3183.5584.250.00-6835.90%
AAPL210917P004900002020-08-03 10:08AM EDT2021-09-1789.5090.9091.950.00-12335.71%
AAPL220121P004900002020-08-03 11:10AM EDT2022-01-21100.2599.20100.650.00-21035.22%
AAPL220617P004900002020-07-09 8:17PM EDT2022-06-17154.32133.30137.000.00--246.11%
AAPL220916P004900002020-08-06 3:21PM EDT2022-09-16108.49111.00115.000.00-112434.80%