Australia markets open in 8 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.34+0.36 (+0.31%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C000850002020-10-20 10:37AM EDT2020-10-2331.8031.6531.80+0.30+0.95%12159180.47%
AAPL201030C000850002020-10-19 3:26PM EDT2020-10-3031.4031.7531.900.00-856114.26%
AAPL201106C000850002020-10-20 10:04AM EDT2020-11-0632.1831.5532.20+0.74+2.35%1791.21%
AAPL201113C000850002020-10-16 3:25PM EDT2020-11-1331.4031.6532.15-3.60-10.29%11678.22%
AAPL201120C000850002020-10-19 3:20PM EDT2020-11-2031.7531.8032.100.00-411,86870.46%
AAPL201127C000850002020-10-19 12:11AM EDT2020-11-2734.1731.7032.200.00--40363.82%
AAPL201218C000850002020-10-19 1:39PM EDT2020-12-1832.2031.8032.150.00-188,67251.93%
AAPL210115C000850002020-10-20 10:28AM EDT2021-01-1532.7032.5032.80+1.00+3.15%3332,08651.61%
AAPL210319C000850002020-10-19 12:39PM EDT2021-03-1935.6533.3533.750.00-41,42547.60%
AAPL210416C000850002020-10-19 2:50PM EDT2021-04-1634.4033.7534.200.00-168646.40%
AAPL210618C000850002020-10-19 3:54PM EDT2021-06-1834.2034.9535.300.00-3566,25445.12%
AAPL210917C000850002020-10-15 11:25AM EDT2021-09-1739.5036.0036.550.00-13,25743.12%
AAPL220121C000850002020-10-19 3:10PM EDT2022-01-2138.1537.7538.250.00-156,93541.77%
AAPL220617C000850002020-10-19 1:25PM EDT2022-06-1741.7539.5540.100.00-13,83640.91%
AAPL220916C000850002020-10-20 10:29AM EDT2022-09-1641.0040.6041.40+0.10+0.24%566241.05%
AAPL230120C000850002020-10-19 3:55PM EDT2023-01-2041.9041.8543.300.00-24748141.60%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P000850002020-10-19 1:20PM EDT2020-10-230.010.000.010.00-531,239103.13%
AAPL201030P000850002020-10-19 3:43PM EDT2020-10-300.030.020.03+0.01+50.00%101,45272.66%
AAPL201106P000850002020-10-20 10:01AM EDT2020-11-060.080.060.09-0.02-20.00%647965.04%
AAPL201113P000850002020-10-19 2:49PM EDT2020-11-130.160.140.150.00-127460.84%
AAPL201120P000850002020-10-20 10:40AM EDT2020-11-200.220.220.23-0.06-21.43%267,02757.91%
AAPL201127P000850002020-10-19 2:00PM EDT2020-11-270.260.260.28-0.04-13.33%16754.25%
AAPL201218P000850002020-10-20 10:41AM EDT2020-12-180.460.450.46-0.08-14.81%17910,96048.58%
AAPL210115P000850002020-10-20 9:54AM EDT2021-01-150.910.860.88-0.09-9.00%1422,24946.56%
AAPL210319P000850002020-10-20 10:42AM EDT2021-03-191.931.901.93-0.11-5.39%12,04344.35%
AAPL210416P000850002020-10-19 11:54AM EDT2021-04-162.302.332.420.00-141,37843.86%
AAPL210618P000850002020-10-19 3:06PM EDT2021-06-183.603.453.550.00-1298,94843.31%
AAPL210917P000850002020-10-19 3:57PM EDT2021-09-175.104.754.900.00-216,52942.05%
AAPL220121P000850002020-10-19 3:01PM EDT2022-01-216.506.456.70-0.25-3.70%468,40241.22%
AAPL220617P000850002020-10-13 3:47PM EDT2022-06-177.838.208.450.00-41,31840.22%
AAPL220916P000850002020-10-13 11:09AM EDT2022-09-169.009.109.400.00-258139.64%
AAPL230120P000850002020-10-20 10:06AM EDT2023-01-2010.2010.0510.60-0.30-2.86%141838.93%