Australia Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C005200002020-08-07 3:59PM EDT2020-08-140.240.230.25-0.34-58.62%2,8952,01354.25%
AAPL200821C005200002020-08-07 3:57PM EDT2020-08-210.840.800.85-0.61-42.07%1,1101,81547.58%
AAPL200828C005200002020-08-07 3:59PM EDT2020-08-281.741.691.74-0.64-26.89%1,1532,16645.35%
AAPL200918C005200002020-08-07 3:57PM EDT2020-09-183.743.653.85-1.07-22.25%2211,44939.58%
AAPL201016C005200002020-08-07 3:46PM EDT2020-10-167.207.157.35-1.80-20.00%23053237.90%
AAPL201120C005200002020-08-07 3:33PM EDT2020-11-2012.3012.1512.40-1.35-9.89%2331,32638.03%
AAPL201218C005200002020-08-07 3:53PM EDT2020-12-1814.4714.3014.80-0.88-5.73%4222,63936.54%
AAPL210319C005200002020-08-07 2:34PM EDT2021-03-1923.5323.7024.35-1.92-7.54%28951035.96%
AAPL210917C005200002020-08-06 3:58PM EDT2021-09-1738.8538.4539.55-2.63-6.34%2832035.27%
AAPL220121C005200002020-08-07 1:22PM EDT2022-01-2147.7046.7548.35-1.50-3.05%1141,81835.00%
AAPL220916C005200002020-08-07 3:59PM EDT2022-09-1662.0062.0064.30-2.05-3.20%692635.32%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P005200002020-08-06 3:28PM EDT2020-08-1469.9575.3076.45+5.27+8.15%115156.84%
AAPL200828P005200002020-08-07 3:21PM EDT2020-08-2876.0576.6077.75+8.85+13.17%131648.04%
AAPL200918P005200002020-08-07 12:27PM EDT2020-09-1874.4078.5079.70-0.70-0.93%1640.50%
AAPL201120P005200002020-07-24 10:57AM EDT2020-11-20155.0787.7088.650.00-2238.97%
AAPL201218P005200002020-08-06 12:36PM EDT2020-12-1886.2890.0590.950.00-7737.23%
AAPL210115P005200002020-08-06 3:51PM EDT2021-01-1591.0092.7093.60+6.23+7.35%21936.46%
AAPL220121P005200002020-08-03 9:59AM EDT2022-01-21118.94122.05124.500.00-105735.32%
AAPL220916P005200002020-07-31 12:04PM EDT2022-09-16148.00133.50137.950.00-12234.62%