Australia markets open in 8 hours 1 minute

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.48+0.50 (+0.43%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023C000950002020-10-20 10:35AM EDT2020-10-2322.0521.6021.75+1.01+4.80%2766111.91%
AAPL201030C000950002020-10-20 10:33AM EDT2020-10-3022.2521.5521.70+0.97+4.56%128264.06%
AAPL201106C000950002020-10-16 11:21AM EDT2020-11-0625.1521.6022.250.00-15662.35%
AAPL201113C000950002020-10-19 3:00PM EDT2020-11-1322.4221.8522.15+0.27+1.22%51054.83%
AAPL201120C000950002020-10-20 10:24AM EDT2020-11-2022.8722.0522.30+0.72+3.25%32,92052.08%
AAPL201127C000950002020-10-19 1:05PM EDT2020-11-2724.3022.1522.500.00-11152.39%
AAPL201218C000950002020-10-20 9:46AM EDT2020-12-1822.7022.6522.90+0.42+1.89%340,02946.70%
AAPL210115C000950002020-10-20 10:32AM EDT2021-01-1523.9023.3523.70+0.75+3.24%11219,81444.97%
AAPL210319C000950002020-10-19 3:39PM EDT2021-03-1925.5025.1025.400.00-273,19643.21%
AAPL210416C000950002020-10-19 3:21PM EDT2021-04-1626.0025.7526.150.00-49842.99%
AAPL210618C000950002020-10-19 3:17PM EDT2021-06-1827.5527.1527.600.00-56,19942.22%
AAPL210917C000950002020-10-20 10:25AM EDT2021-09-1729.5528.9029.40-1.45-4.68%44,97741.32%
AAPL220121C000950002020-10-19 10:55AM EDT2022-01-2133.0031.1531.600.00-24,37740.56%
AAPL220617C000950002020-10-19 3:18PM EDT2022-06-1733.5533.2533.750.00-56,68239.77%
AAPL220916C000950002020-10-20 10:18AM EDT2022-09-1635.4434.4535.15-1.66-4.47%42,09639.77%
AAPL230120C000950002020-10-19 3:28PM EDT2023-01-2036.5535.9537.200.00-839340.21%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201023P000950002020-10-20 10:19AM EDT2020-10-230.020.010.020.00-3545,01976.56%
AAPL201030P000950002020-10-20 10:12AM EDT2020-10-300.080.080.09-0.06-42.86%1083,93958.01%
AAPL201106P000950002020-10-20 10:43AM EDT2020-11-060.310.290.30-0.04-11.43%341,42856.74%
AAPL201113P000950002020-10-20 10:22AM EDT2020-11-130.410.420.43-0.15-26.79%281,25552.10%
AAPL201120P000950002020-10-20 10:40AM EDT2020-11-200.610.610.62-0.15-19.74%8513,90250.29%
AAPL201127P000950002020-10-20 10:35AM EDT2020-11-270.700.720.73-0.11-13.58%2451247.63%
AAPL201218P000950002020-10-20 10:42AM EDT2020-12-181.181.171.18-0.19-13.87%28956,70343.99%
AAPL210115P000950002020-10-20 10:40AM EDT2021-01-151.901.901.92-0.24-11.21%11230,28942.62%
AAPL210319P000950002020-10-19 2:38PM EDT2021-03-194.013.703.800.00-7321,69542.60%
AAPL210416P000950002020-10-20 9:48AM EDT2021-04-164.484.354.45-0.01-0.22%34,51542.02%
AAPL210618P000950002020-10-20 9:34AM EDT2021-06-186.155.906.05+0.15+2.50%25,00641.97%
AAPL210917P000950002020-10-16 11:38AM EDT2021-09-177.967.707.85+0.06+0.76%14,97041.11%
AAPL220121P000950002020-10-20 9:47AM EDT2022-01-2110.009.8010.00-0.10-0.99%362,73640.27%
AAPL220617P000950002020-10-16 10:11AM EDT2022-06-1711.4011.9012.200.00-177539.64%
AAPL220916P000950002020-10-13 1:09PM EDT2022-09-1612.5012.9513.350.00-201,29639.17%
AAPL230120P000950002020-10-19 3:46PM EDT2023-01-2014.7314.1014.700.00-632,66338.43%