UK Markets open in 3 hrs 46 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002400002020-08-06 2:46PM EDT2020-08-14214.50203.25204.950.00-50243.36%
AAPL200821C002400002020-08-07 11:11AM EDT2020-08-21212.34203.90206.00-4.81-2.22%11157.03%
AAPL200828C002400002020-08-07 10:51AM EDT2020-08-28212.50203.15206.00-2.80-1.30%80104.88%
AAPL200911C002400002020-08-06 3:11PM EDT2020-09-11215.02203.40206.10+215.02--088.38%
AAPL201016C002400002020-08-06 3:38PM EDT2020-10-16214.80203.90206.400.00-1,7131369.24%
AAPL201120C002400002020-08-07 2:43PM EDT2020-11-20204.13204.35206.85-11.65-5.40%21660.91%
AAPL201218C002400002020-08-07 1:16PM EDT2020-12-18206.90204.65207.20+4.95+2.45%726356.40%
AAPL210319C002400002020-08-07 10:18AM EDT2021-03-19213.00205.75208.80+213.00-2,472554.07%
AAPL210618C002400002020-08-07 2:55PM EDT2021-06-18208.69207.35210.20-10.63-4.85%31,54148.75%
AAPL210917C002400002020-08-07 1:06PM EDT2021-09-17212.00208.60212.00-8.97-4.06%1049246.11%
AAPL220121C002400002020-08-07 12:31PM EDT2022-01-21217.00210.50214.65-3.21-1.46%172843.90%
AAPL220617C002400002020-08-06 2:35PM EDT2022-06-17222.50212.50217.500.00-1883341.96%
AAPL220916C002400002020-08-07 10:11AM EDT2022-09-16219.50214.00219.00-5.01-2.23%212740.84%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002400002020-08-07 3:28PM EDT2020-08-140.010.000.020.00-10277162.50%
AAPL200821P002400002020-08-07 9:33AM EDT2020-08-210.040.000.03+0.03+300.00%1657107.81%
AAPL200828P002400002020-08-06 3:27PM EDT2020-08-280.060.010.040.00-73189.84%
AAPL200904P002400002020-08-06 2:11PM EDT2020-09-040.080.000.380.00-1794.14%
AAPL200918P002400002020-08-07 1:00PM EDT2020-09-180.150.120.26-0.01-6.25%44,95075.98%
AAPL201120P002400002020-08-07 1:55PM EDT2020-11-200.990.991.14+0.14+16.47%5343760.19%
AAPL201218P002400002020-08-07 3:55PM EDT2020-12-181.501.391.57+0.26+20.97%81,36556.48%
AAPL210115P002400002020-08-07 3:47PM EDT2021-01-152.032.012.16+0.25+14.04%976,59354.65%
AAPL210319P002400002020-08-03 3:31PM EDT2021-03-192.803.003.250.00-1250.24%
AAPL210618P002400002020-08-07 1:55PM EDT2021-06-184.985.105.20+0.63+14.48%31,39647.58%
AAPL210917P002400002020-08-07 3:02PM EDT2021-09-176.806.607.25+0.94+16.04%7241745.64%
AAPL220121P002400002020-08-07 1:20PM EDT2022-01-219.699.3010.25+1.04+12.02%13,66844.01%
AAPL220916P002400002020-08-07 1:47PM EDT2022-09-1614.7512.0017.00+1.00+7.27%14343.15%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more