UK Markets open in 7 hrs 47 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.17+1.32 (+1.16%)
At close: 4:00PM EST

115.41 +0.24 (0.21%)
After hours: 7:11PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201127C000600002020-11-09 3:54PM EST60.0057.100.000.000.00-18400.00%
AAPL201127C000650002020-11-09 3:35PM EST65.0053.050.000.000.00-16200.00%
AAPL201127C000700002020-11-09 10:10AM EST70.0046.600.000.000.00-19700.00%
AAPL201127C000750002020-11-09 3:24PM EST75.0042.100.000.000.00-32500.00%
AAPL201127C000800002020-11-05 11:37AM EST80.0037.250.000.000.00-2000.00%
AAPL201127C000850002020-11-09 9:41AM EST85.0034.350.000.000.00-100.00%
AAPL201127C000900002020-11-05 11:57AM EST90.0030.820.000.000.00-100.00%
AAPL201127C000950002020-11-06 3:10PM EST95.0022.600.000.000.00-200.00%
AAPL201127C000960002020-11-05 9:32AM EST96.0021.260.000.000.00--00.00%
AAPL201127C000980002020-11-04 1:13PM EST98.0017.200.000.000.00--00.00%
AAPL201127C001000002020-11-10 3:52PM EST100.0016.100.000.000.00-13600.00%
AAPL201127C001010002020-11-05 9:40AM EST101.0017.280.000.000.00-400.00%
AAPL201127C001020002020-11-06 12:54PM EST102.0017.250.000.000.00-200.00%
AAPL201127C001030002020-11-06 2:40PM EST103.0018.660.000.000.00-100.00%
AAPL201127C001040002020-11-10 11:43AM EST104.0013.550.000.000.00-500.00%
AAPL201127C001050002020-11-10 11:26AM EST105.0012.000.000.000.00-6000.00%
AAPL201127C001060002020-11-10 1:11PM EST106.0011.800.000.000.00-1300.00%
AAPL201127C001070002020-11-10 2:27PM EST107.0010.350.000.000.00-500.00%
AAPL201127C001080002020-11-10 2:18PM EST108.009.850.000.000.00-4300.00%
AAPL201127C001090002020-11-10 2:19PM EST109.008.400.000.000.00-3700.00%
AAPL201127C001100002020-11-10 3:21PM EST110.007.500.000.000.00-23500.00%
AAPL201127C001110002020-11-10 3:03PM EST111.007.130.000.000.00-2700.00%
AAPL201127C001120002020-11-10 3:47PM EST112.006.250.000.000.00-4100.00%
AAPL201127C001130002020-11-10 3:57PM EST113.005.250.000.000.00-19500.00%
AAPL201127C001140002020-11-10 3:59PM EST114.004.600.000.000.00-74500.00%
AAPL201127C001150002020-11-10 3:59PM EST115.004.750.000.000.00-92900.00%
AAPL201127C001160002020-11-10 3:56PM EST116.003.410.000.000.00-2,52903.13%
AAPL201127C001170002020-11-10 3:59PM EST117.003.040.000.000.00-2,34506.25%
AAPL201127C001180002020-11-10 3:59PM EST118.002.570.000.000.00-1,87806.25%
AAPL201127C001190002020-11-10 3:57PM EST119.002.200.000.000.00-2,271012.50%
AAPL201127C001200002020-11-10 3:59PM EST120.001.920.000.000.00-3,038012.50%
AAPL201127C001210002020-11-10 3:56PM EST121.001.560.000.000.00-1,422012.50%
AAPL201127C001220002020-11-10 3:58PM EST122.001.360.000.000.00-2,237012.50%
AAPL201127C001230002020-11-10 3:57PM EST123.001.090.000.000.00-1,235012.50%
AAPL201127C001240002020-11-10 3:52PM EST124.000.930.000.000.00-576025.00%
AAPL201127C001250002020-11-10 3:58PM EST125.000.780.000.000.00-6,886025.00%
AAPL201127C001260002020-11-10 3:59PM EST126.000.650.000.000.00-165025.00%
AAPL201127C001270002020-11-10 3:54PM EST127.000.530.000.000.00-497025.00%
AAPL201127C001280002020-11-10 3:37PM EST128.000.450.000.000.00-239025.00%
AAPL201127C001290002020-11-10 3:44PM EST129.000.430.000.000.00-136025.00%
AAPL201127C001300002020-11-10 3:57PM EST130.000.310.000.000.00-1,433025.00%
AAPL201127C001310002020-11-10 3:57PM EST131.000.280.000.000.00-278025.00%
AAPL201127C001320002020-11-10 2:51PM EST132.000.270.000.000.00-796025.00%
AAPL201127C001330002020-11-10 3:57PM EST133.000.220.000.000.00-176025.00%
AAPL201127C001340002020-11-10 2:51PM EST134.000.210.000.000.00-127050.00%
AAPL201127C001350002020-11-10 3:45PM EST135.000.180.000.000.00-193050.00%
AAPL201127C001400002020-11-10 3:22PM EST140.000.110.000.000.00-184050.00%
AAPL201127C001450002020-11-10 3:59PM EST145.000.070.000.000.00-184050.00%
AAPL201127C001500002020-11-10 2:38PM EST150.000.040.000.000.00-102050.00%
AAPL201127C001550002020-11-10 2:26PM EST155.000.040.000.000.00-7050.00%
AAPL201127C001600002020-11-10 3:23PM EST160.000.030.000.000.00-44050.00%
AAPL201127C001650002020-11-10 9:34AM EST165.000.040.000.000.00-7050.00%
AAPL201127C001700002020-11-10 2:53PM EST170.000.030.000.000.00-20050.00%
AAPL201127C001750002020-11-10 12:04PM EST175.000.010.000.000.00-10050.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201127P000550002020-11-06 10:00AM EST55.000.020.000.000.00-1050.00%
AAPL201127P000600002020-11-09 9:30AM EST60.000.020.000.000.00-1050.00%
AAPL201127P000650002020-11-09 3:53PM EST65.000.030.000.000.00-2050.00%
AAPL201127P000700002020-11-10 1:59PM EST70.000.020.000.000.00-2050.00%
AAPL201127P000750002020-11-10 10:39AM EST75.000.040.000.000.00-5050.00%
AAPL201127P000800002020-11-10 2:35PM EST80.000.040.000.000.00-22050.00%
AAPL201127P000850002020-11-10 2:05PM EST85.000.050.000.000.00-56050.00%
AAPL201127P000900002020-11-10 3:33PM EST90.000.100.000.000.00-330050.00%
AAPL201127P000950002020-11-10 1:28PM EST95.000.160.000.000.00-58050.00%
AAPL201127P000960002020-11-09 10:48AM EST96.000.230.000.000.00-11050.00%
AAPL201127P000970002020-11-10 1:10PM EST97.000.200.000.000.00-7050.00%
AAPL201127P000980002020-11-10 12:25PM EST98.000.220.000.000.00-326050.00%
AAPL201127P000990002020-11-10 2:36PM EST99.000.230.000.000.00-314050.00%
AAPL201127P001000002020-11-10 3:52PM EST100.000.280.000.000.00-799025.00%
AAPL201127P001010002020-11-10 1:46PM EST101.000.280.000.000.00-205025.00%
AAPL201127P001020002020-11-10 3:48PM EST102.000.340.000.000.00-135025.00%
AAPL201127P001030002020-11-10 3:32PM EST103.000.380.000.000.00-44025.00%
AAPL201127P001040002020-11-10 3:48PM EST104.000.470.000.000.00-268025.00%
AAPL201127P001050002020-11-10 3:25PM EST105.000.590.000.000.00-198025.00%
AAPL201127P001060002020-11-10 3:25PM EST106.000.660.000.000.00-604025.00%
AAPL201127P001070002020-11-10 3:48PM EST107.000.740.000.000.00-262025.00%
AAPL201127P001080002020-11-10 3:58PM EST108.000.910.000.000.00-267012.50%
AAPL201127P001090002020-11-10 3:52PM EST109.001.140.000.000.00-245012.50%
AAPL201127P001100002020-11-10 3:52PM EST110.001.330.000.000.00-1,863012.50%
AAPL201127P001110002020-11-10 3:59PM EST111.001.570.000.000.00-209012.50%
AAPL201127P001120002020-11-10 3:57PM EST112.001.860.000.000.00-50206.25%
AAPL201127P001130002020-11-10 3:59PM EST113.002.200.000.000.00-48006.25%
AAPL201127P001140002020-11-10 3:58PM EST114.002.450.000.000.00-1,29803.13%
AAPL201127P001150002020-11-10 3:54PM EST115.002.950.000.000.00-1,30600.78%
AAPL201127P001160002020-11-10 3:58PM EST116.003.350.000.000.00-1,25300.00%
AAPL201127P001170002020-11-10 3:58PM EST117.004.000.000.000.00-1,03200.00%
AAPL201127P001180002020-11-10 3:59PM EST118.004.500.000.000.00-43300.00%
AAPL201127P001190002020-11-10 3:46PM EST119.005.050.000.000.00-39900.00%
AAPL201127P001200002020-11-10 3:59PM EST120.005.700.000.000.00-44400.00%
AAPL201127P001210002020-11-10 3:32PM EST121.006.000.000.000.00-3400.00%
AAPL201127P001220002020-11-10 3:46PM EST122.006.880.000.000.00-3300.00%
AAPL201127P001230002020-11-10 3:59PM EST123.008.050.000.000.00-1600.00%
AAPL201127P001240002020-11-10 1:04PM EST124.007.850.000.000.00-2100.00%
AAPL201127P001250002020-11-10 3:52PM EST125.009.900.000.000.00-2900.00%
AAPL201127P001260002020-11-10 1:25PM EST126.0010.550.000.000.00-2500.00%
AAPL201127P001270002020-11-06 1:18PM EST127.007.510.000.000.00-100.00%
AAPL201127P001280002020-11-10 9:43AM EST128.0012.350.000.000.00-1300.00%
AAPL201127P001290002020-11-09 2:08PM EST129.0012.550.000.000.00-100.00%
AAPL201127P001300002020-11-10 12:57PM EST130.0014.200.000.000.00-3300.00%
AAPL201127P001310002020-11-06 2:27PM EST131.0015.000.000.000.00-100.00%
AAPL201127P001320002020-11-10 2:43PM EST132.0015.150.000.000.00-3700.00%
AAPL201127P001330002020-11-06 12:07PM EST133.0016.600.000.000.00-300.00%
AAPL201127P001340002020-11-10 2:21PM EST134.0017.850.000.000.00-1200.00%
AAPL201127P001350002020-11-09 3:54PM EST135.0019.200.000.000.00-100.00%
AAPL201127P001400002020-11-09 10:53AM EST140.0024.650.000.000.00-5000.00%
AAPL201127P001450002020-11-10 10:10AM EST145.0028.000.000.000.00-4400.00%
AAPL201127P001500002020-10-30 8:31AM EST150.0031.400.000.000.00-200.00%
AAPL201127P001650002020-11-10 9:36AM EST165.0048.200.000.000.00-200.00%
AAPL201127P001700002020-11-09 3:53PM EST170.0052.700.000.000.00-100.00%
AAPL201127P001750002020-11-10 10:40AM EST175.0060.200.000.000.00-400.00%