Australia Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.23-5.56 (-1.22%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807C005400002020-08-07 10:55AM EDT2020-08-070.010.000.010.00-412,232109.38%
AAPL200814C005400002020-08-07 12:16PM EDT2020-08-140.170.170.19-0.16-48.48%21069155.62%
AAPL200828C005400002020-08-07 11:47AM EDT2020-08-281.331.221.30-0.21-13.64%3225846.70%
AAPL200918C005400002020-08-07 12:12PM EDT2020-09-182.932.932.98-0.52-15.07%7897240.56%
AAPL201016C005400002020-08-07 11:58AM EDT2020-10-165.905.856.00-0.30-4.84%29945038.67%
AAPL201120C005400002020-08-07 11:55AM EDT2020-11-2010.1510.0010.40-0.30-2.87%9119538.37%
AAPL210319C005400002020-08-07 10:30AM EDT2021-03-1920.4320.6521.10+0.03+0.15%513935.68%
AAPL210618C005400002020-08-06 3:45PM EDT2021-06-1828.9528.3028.95-0.10-0.34%6361735.32%
AAPL210917C005400002020-08-07 11:22AM EDT2021-09-1735.5035.2035.85+0.35+1.00%5412,19035.00%
AAPL220121C005400002020-08-07 10:12AM EDT2022-01-2144.2543.2044.35-0.30-0.67%42,56034.66%
AAPL220617C005400002020-08-07 11:43AM EDT2022-06-1752.8950.5553.90-0.01-0.02%874234.66%
AAPL220916C005400002020-08-07 11:10AM EDT2022-09-1658.2055.5059.15+1.30+2.28%718034.58%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200807P005400002020-07-31 10:47AM EDT2020-08-07134.6589.9090.300.00-6290.00%
AAPL200918P005400002020-08-06 3:17PM EDT2020-09-1892.4092.5593.40+4.90+5.60%21639.50%
AAPL201120P005400002020-08-07 11:27AM EDT2020-11-2099.95100.40101.05-0.76-0.75%6638.30%
AAPL210319P005400002020-08-06 1:58PM EDT2021-03-19110.83111.00111.85+2.43+2.24%1235.73%
AAPL220121P005400002020-08-06 2:49PM EDT2022-01-21129.55132.95135.000.00-3334.66%
AAPL220916P005400002020-07-28 2:12PM EDT2022-09-16186.00144.50149.000.00-404534.29%