Australia markets open in 48 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.81+1.72 (+1.51%)
At close: 4:00PM EDT

116.13 +0.32 (0.28%)
After hours: 7:11PM EDT

In the money
Show:ListStraddle
Strike:600.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201002C006000002020-08-28 3:59PM EDT2020-10-026.406.306.60-1.60-20.00%3111,4541,164.70%
AAPL201009C006000002020-08-28 3:54PM EDT2020-10-097.356.709.60-1.85-20.11%42848673.63%
AAPL201016C006000002020-08-28 3:59PM EDT2020-10-169.469.359.60-1.29-12.00%4,2674,980536.23%
AAPL201120C006000002020-08-28 3:59PM EDT2020-11-2016.7516.5516.95-1.40-7.71%4,72612,912359.39%
AAPL201218C006000002020-08-28 3:59PM EDT2020-12-1818.8018.6019.15-1.45-7.16%3064,754300.87%
AAPL210115C006000002020-08-28 3:58PM EDT2021-01-1522.1122.0022.25-1.47-6.23%84618,662273.04%
AAPL210319C006000002020-08-28 3:59PM EDT2021-03-1929.3829.0529.75-1.37-4.46%1711,607240.86%
AAPL210416C006000002020-08-28 2:30PM EDT2021-04-1632.7529.9032.85-0.75-2.24%25247229.13%
AAPL210618C006000002020-08-28 3:59PM EDT2021-06-1839.1038.6039.45-1.75-4.28%1653,894219.28%
AAPL210917C006000002020-08-28 3:58PM EDT2021-09-171,195.32347.50352.50+1,146.37+2,341.92%39130.00%
AAPL220121C006000002020-08-28 3:57PM EDT2022-01-21354.60348.00353.00+297.60+522.11%84810.00%
AAPL220617C006000002020-08-27 3:56PM EDT2022-06-171,400.00348.00353.00+1,331.55+1,945.29%16350.00%
AAPL220916C006000002020-08-28 3:59PM EDT2022-09-1676.5575.0077.45-0.05-0.07%571,016196.78%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201002P006000002020-08-28 2:00PM EDT2020-10-02105.94105.75108.40-3.52-3.22%2470.00%
AAPL201009P006000002020-08-27 2:33PM EDT2020-10-09108.00106.25110.550.00-2-0.00%
AAPL201016P006000002020-08-27 1:42PM EDT2020-10-160.280.030.14-110.12-99.75%235250.00%
AAPL201120P006000002020-08-28 12:06PM EDT2020-11-200.320.260.35-116.63-99.73%66650.00%
AAPL201218P006000002020-08-28 9:31AM EDT2020-12-180.470.340.54-118.69-99.61%515890.00%
AAPL210115P006000002020-08-28 3:05PM EDT2021-01-150.700.550.72-117.60-99.41%30621,2020.00%
AAPL210319P006000002020-08-26 1:08PM EDT2021-03-19128.00129.75131.20+2.47+1.97%2180.00%
AAPL210618P006000002020-08-28 11:33AM EDT2021-06-186.081.331.69-130.62-95.55%21,7180.00%
AAPL210917P006000002020-08-25 1:44PM EDT2021-09-17146.15147.40149.00-1.65-1.12%101210.00%
AAPL220121P006000002020-08-26 3:22PM EDT2022-01-212.932.532.97-149.25-98.07%24,4600.00%
AAPL220617P006000002020-08-27 12:53PM EDT2022-06-17170.00166.65169.800.00-220.00%
AAPL220916P006000002020-08-28 11:27AM EDT2022-09-16172.00173.65177.00-0.10-0.06%1190.00%