Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.84-3.50 (-3.17%)
At close: 4:00PM EDT

105.12 -1.72 (-1.61%)
Before hours: 5:11AM EDT

In the money
Show:ListStraddle
Strike:560.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200925C005600002020-08-28 3:52PM EDT2020-09-259.208.909.20-2.75-23.01%1,0555071,001.71%
AAPL201002C005600002020-08-28 3:48PM EDT2020-10-0211.5011.3012.00-2.20-16.06%23327691.50%
AAPL201009C005600002020-08-28 3:05PM EDT2020-10-0914.1012.7515.65-3.46-19.70%11581.71%
AAPL201016C005600002020-08-28 3:59PM EDT2020-10-1615.6015.4515.90-1.82-10.45%2632,001512.40%
AAPL201120C005600002020-08-28 3:56PM EDT2020-11-2024.8024.5525.10-1.70-6.42%1,1822,379391.09%
AAPL201218C005600002020-08-28 3:55PM EDT2020-12-1827.4527.1527.80-1.30-4.52%862,259336.63%
AAPL210115C005600002020-08-28 3:58PM EDT2021-01-1531.3030.8031.45-1.60-4.86%3546,682308.84%
AAPL210319C005600002020-08-28 3:59PM EDT2021-03-1939.4539.0039.80-2.55-6.07%53427276.68%
AAPL210416C005600002020-08-28 9:34AM EDT2021-04-1644.0041.2543.35-0.60-1.35%30148266.51%
AAPL210618C005600002020-08-28 3:56PM EDT2021-06-181,240.48357.60362.50+1,189.08+2,313.39%10320.00%
AAPL210917C005600002020-08-28 2:40PM EDT2021-09-171,223.08357.50362.50+1,162.63+1,923.29%1020.00%
AAPL220121C005600002020-08-28 2:55PM EDT2022-01-211,242.44357.50362.50+1,171.98+1,663.33%210220.00%
AAPL220617C005600002020-08-28 12:24PM EDT2022-06-171,228.44357.50362.50+1,148.53+1,437.28%21170.00%
AAPL220916C005600002020-08-28 3:56PM EDT2022-09-1688.4086.1588.90+0.70+0.80%811,958243.74%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200925P005600002020-08-27 1:08PM EDT2020-09-2572.6169.3570.350.00-10130.00%
AAPL201002P005600002020-08-28 1:24PM EDT2020-10-0271.3071.7073.30-3.47-4.64%140.00%
AAPL201016P005600002020-08-28 3:56PM EDT2020-10-160.070.010.12-77.65-99.91%13170.00%
AAPL201120P005600002020-08-28 3:34PM EDT2020-11-2083.5285.6086.55-3.93-4.49%7580.00%
AAPL201218P005600002020-08-28 3:28PM EDT2020-12-181.000.280.48-86.40-98.86%32220.00%
AAPL210115P005600002020-08-28 3:01PM EDT2021-01-150.510.400.52-88.49-99.43%649,8950.00%
AAPL210319P005600002020-08-27 10:47AM EDT2021-03-1997.7599.95101.150.00-351290.00%
AAPL210618P005600002020-08-27 1:50PM EDT2021-06-185.161.101.46-106.14-95.36%22,1800.00%
AAPL210917P005600002020-08-28 3:40PM EDT2021-09-17116.00118.50120.00-47.80-29.18%210.00%
AAPL220121P005600002020-08-27 1:16PM EDT2022-01-218.802.142.53-121.05-93.22%1261530.00%
AAPL220617P005600002020-08-04 9:53AM EDT2022-06-17160.00138.50141.250.00-10100.00%
AAPL220916P005600002020-08-27 10:45AM EDT2022-09-16143.30145.50147.500.00-33180.00%