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

104.35 -2.49 (-2.33%)
Before hours: 6:21AM EDT

In the money
Show:ListStraddle
Strike:580.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200925C005800002020-08-28 3:48PM EDT2020-09-256.506.406.70-2.70-29.35%656828938.48%
AAPL201002C005800002020-08-28 3:54PM EDT2020-10-028.428.108.95-1.88-18.25%44294645.02%
AAPL201009C005800002020-08-28 3:41PM EDT2020-10-0911.208.5012.30-1.11-9.02%698539.36%
AAPL201016C005800002020-08-28 3:59PM EDT2020-10-1612.1211.8512.25-1.58-11.53%1842,719479.87%
AAPL201120C005800002020-08-28 1:44PM EDT2020-11-2020.5020.0020.55-1.85-8.28%361,212367.54%
AAPL201218C005800002020-08-28 3:58PM EDT2020-12-1822.7322.4523.05-1.52-6.27%961,471316.74%
AAPL210115C005800002020-08-28 3:46PM EDT2021-01-15358.02352.40357.00+330.37+1,194.83%16520.00%
AAPL210319C005800002020-08-28 3:40PM EDT2021-03-1935.3533.6534.35+0.07+0.20%3,0371,512260.85%
AAPL210416C005800002020-08-27 3:47PM EDT2021-04-1637.8536.0037.70-1.80-4.54%121251.52%
AAPL210618C005800002020-08-28 1:59PM EDT2021-06-181,224.24352.65357.50+1,178.94+2,602.52%3630.00%
AAPL210917C005800002020-08-28 3:03PM EDT2021-09-17724.00352.50357.50+669.75+1,234.56%8560.00%
AAPL220121C005800002020-08-28 3:50PM EDT2022-01-211,224.60352.50357.50+1,160.50+1,810.45%8220.00%
AAPL220617C005800002020-08-28 3:09PM EDT2022-06-171,214.24352.50357.50+1,139.64+1,527.67%7900.00%
AAPL220916C005800002020-08-28 3:54PM EDT2022-09-1679.2580.4083.10-3.35-4.06%231,568226.11%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200925P005800002020-08-24 10:32AM EDT2020-09-2587.0486.7587.750.00--20.00%
AAPL201002P005800002020-08-24 12:44PM EDT2020-10-0285.2787.9590.450.00-14140.00%
AAPL201016P005800002020-08-27 1:23PM EDT2020-10-160.200.020.12-93.40-99.79%31600.00%
AAPL201120P005800002020-08-24 2:25PM EDT2020-11-2097.85101.00101.900.00-24240.00%
AAPL201218P005800002020-08-28 3:05PM EDT2020-12-181.840.310.51-101.33-98.22%5900.00%
AAPL210115P005800002020-08-28 3:01PM EDT2021-01-150.550.450.67-107.92-99.49%2014,6640.00%
AAPL210319P005800002020-08-27 11:20AM EDT2021-03-19111.75114.45115.700.00-30610.00%
AAPL210416P005800002020-08-24 9:45AM EDT2021-04-16111.10115.80119.250.00--10.00%
AAPL210618P005800002020-08-27 2:46PM EDT2021-06-181.401.221.57-122.00-98.87%11,3000.00%
AAPL210917P005800002020-08-25 9:59AM EDT2021-09-17133.25132.60134.150.00--20.00%
AAPL220121P005800002020-08-25 10:23AM EDT2022-01-2110.202.312.79-133.80-92.92%11320.00%