Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
450.29-4.50 (-0.99%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C005000002020-08-07 11:16AM EDT2020-08-070.010.000.01-0.05-83.33%2,56715,95265.63%
AAPL200814C005000002020-08-07 11:37AM EDT2020-08-140.800.780.81-0.40-33.33%3,7496,50645.34%
AAPL200821C005000002020-08-07 11:36AM EDT2020-08-211.911.911.95-0.61-24.21%4,17610,55141.00%
AAPL200828C005000002020-08-07 11:35AM EDT2020-08-283.403.303.40-0.60-15.00%2,22417,36639.97%
AAPL200904C005000002020-08-07 11:36AM EDT2020-09-044.704.704.85-0.67-12.48%9215,83839.32%
AAPL200911C005000002020-08-07 11:26AM EDT2020-09-115.805.605.80-0.60-9.37%1,2331,10037.72%
AAPL200918C005000002020-08-07 11:34AM EDT2020-09-186.856.856.95-0.71-9.39%2,1189,92137.07%
AAPL201016C005000002020-08-07 11:35AM EDT2020-10-1611.7311.6011.75-0.87-6.90%92318,76936.38%
AAPL201120C005000002020-08-07 11:28AM EDT2020-11-2017.6017.5017.85-0.55-3.03%2442,07136.91%
AAPL201218C005000002020-08-07 11:28AM EDT2020-12-1820.1020.1020.30-0.43-2.09%5606,70835.27%
AAPL210115C005000002020-08-07 11:35AM EDT2021-01-1523.8023.3523.80-0.09-0.38%1,02610,72635.19%
AAPL210319C005000002020-08-07 11:29AM EDT2021-03-1930.7530.9531.45-0.45-1.44%642,20235.50%
AAPL210618C005000002020-08-07 11:25AM EDT2021-06-1839.8039.7040.15+0.10+0.25%2074,52235.26%
AAPL210917C005000002020-08-07 10:32AM EDT2021-09-1748.0047.2048.00+0.55+1.16%361,12635.24%
AAPL220121C005000002020-08-07 11:32AM EDT2022-01-2156.4556.2057.05+0.95+1.71%52410,58434.97%
AAPL220617C005000002020-08-06 3:51PM EDT2022-06-1765.9063.7567.15+1.40+2.17%268835.08%
AAPL220916C005000002020-08-07 11:35AM EDT2022-09-1670.1568.5071.70-0.13-0.18%646,05434.68%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P005000002020-08-06 3:45PM EDT2020-08-0746.3548.7549.450.00-1271460.00%
AAPL200814P005000002020-08-07 11:20AM EDT2020-08-1450.4049.8550.20+5.05+11.14%278640.31%
AAPL200821P005000002020-08-07 10:53AM EDT2020-08-2149.2350.9051.25+1.33+2.78%7539338.27%
AAPL200828P005000002020-08-07 10:19AM EDT2020-08-2853.0051.4552.40+3.54+7.16%106036.99%
AAPL200904P005000002020-08-07 11:12AM EDT2020-09-0452.5253.1054.55+2.52+5.04%252839.19%
AAPL200918P005000002020-08-07 9:30AM EDT2020-09-1855.3655.1555.75+2.06+3.86%327034.98%
AAPL201016P005000002020-08-06 2:53PM EDT2020-10-1659.1460.3560.75+2.14+3.75%11435.28%
AAPL201120P005000002020-08-07 10:34AM EDT2020-11-2066.5266.5567.10+2.62+4.10%37836.35%
AAPL201218P005000002020-08-06 3:04PM EDT2020-12-1867.2569.2069.70+1.00+1.51%18234.94%
AAPL210115P005000002020-08-07 10:20AM EDT2021-01-1573.0872.3573.10+4.03+5.84%345134.81%
AAPL210319P005000002020-08-04 2:20PM EDT2021-03-1986.0079.9080.700.00-6735.16%
AAPL210618P005000002020-08-03 3:12PM EDT2021-06-1894.3988.9590.100.00-223635.41%
AAPL210917P005000002020-08-06 11:42AM EDT2021-09-1797.7896.5097.850.00-51135.32%
AAPL220121P005000002020-08-04 10:44AM EDT2022-01-21105.00104.45106.15-5.17-4.69%664334.70%
AAPL220617P005000002020-08-05 1:35PM EDT2022-06-17118.30112.15116.500.00-1834.95%
AAPL220916P005000002020-08-06 1:45PM EDT2022-09-16114.55116.50120.950.00-118034.53%