Australia markets close in 1 hour 16 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT

116.10 +0.35 (0.30%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:70.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C000700002020-10-21 3:20PM EDT2020-10-2345.0045.4546.10-2.75-5.76%4127368.75%
AAPL201030C000700002020-10-22 1:46PM EDT2020-10-3045.5045.5046.10-4.50-9.00%9357141.41%
AAPL201106C000700002020-10-21 2:03PM EDT2020-11-0647.3745.4046.200.00-53103.13%
AAPL201113C000700002020-10-22 2:01PM EDT2020-11-1345.7045.5046.15-0.74-1.59%1189.45%
AAPL201120C000700002020-10-20 9:35AM EDT2020-11-2046.4545.5046.100.00-15,52974.22%
AAPL201218C000700002020-10-22 10:46AM EDT2020-12-1845.3545.5546.15-2.35-4.93%62,91857.81%
AAPL210115C000700002020-10-22 10:43AM EDT2021-01-1545.5045.3046.45-2.00-4.21%148,68366.11%
AAPL210319C000700002020-10-22 1:13PM EDT2021-03-1946.6346.0547.35-1.37-2.85%658153.61%
AAPL210416C000700002020-10-22 10:42AM EDT2021-04-1646.5046.2047.60-1.95-4.02%12151.47%
AAPL210618C000700002020-10-22 11:20AM EDT2021-06-1847.1546.6048.20-1.85-3.78%17,42954.32%
AAPL210917C000700002020-10-22 10:51AM EDT2021-09-1747.6047.1049.10-0.75-1.55%11,64551.11%
AAPL220121C000700002020-10-22 10:27AM EDT2022-01-2149.2548.0549.00-0.90-1.79%278,15643.03%
AAPL220617C000700002020-10-21 10:10AM EDT2022-06-1751.9049.2050.150.00-26,53741.62%
AAPL220916C000700002020-10-16 1:08PM EDT2022-09-1654.4049.8050.900.00-1857741.17%
AAPL230120C000700002020-10-22 3:16PM EDT2023-01-2051.5050.7052.25-2.35-4.36%31,05241.63%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P000700002020-10-22 2:57PM EDT2020-10-230.010.000.010.00-1111312.50%
AAPL201030P000700002020-10-21 11:14AM EDT2020-10-300.010.000.040.00-1344127.34%
AAPL201106P000700002020-10-22 1:34PM EDT2020-11-060.010.010.02-0.02-66.67%1628590.63%
AAPL201113P000700002020-10-22 12:49PM EDT2020-11-130.050.010.06+0.02+66.67%24181.64%
AAPL201120P000700002020-10-22 3:47PM EDT2020-11-200.070.060.100.00-118,63878.71%
AAPL201218P000700002020-10-22 3:06PM EDT2020-12-180.210.190.22+0.03+16.67%219,99564.36%
AAPL210115P000700002020-10-22 3:13PM EDT2021-01-150.390.350.420.00-1457,28358.74%
AAPL210319P000700002020-10-22 11:28AM EDT2021-03-190.810.750.83-0.01-1.22%172,73151.47%
AAPL210416P000700002020-10-22 2:27PM EDT2021-04-160.960.921.00-0.01-1.03%61,91649.81%
AAPL210618P000700002020-10-22 3:52PM EDT2021-06-181.451.401.51-0.03-2.03%579,42747.36%
AAPL210917P000700002020-10-22 3:55PM EDT2021-09-172.092.012.16-0.01-0.48%63,47744.54%
AAPL220121P000700002020-10-21 2:31PM EDT2022-01-213.153.053.350.00-78,91443.51%
AAPL220617P000700002020-10-20 2:19PM EDT2022-06-174.304.055.30+0.08+1.90%11,94644.71%
AAPL220916P000700002020-10-22 3:01PM EDT2022-09-164.854.654.95+0.03+0.62%141,28840.60%
AAPL230120P000700002020-10-21 3:21PM EDT2023-01-205.255.305.650.00-284639.33%