UK markets open in 4 hours 27 minutes

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:290.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C002900002020-08-06 2:49PM EDT2020-08-14164.29153.50156.000.00-30163.09%
AAPL200821C002900002020-08-07 3:41PM EDT2020-08-21155.09154.25155.00-9.91-6.01%27298.14%
AAPL200828C002900002020-08-06 3:35PM EDT2020-08-28167.35153.35156.200.00-180084.52%
AAPL200904C002900002020-07-31 2:37PM EDT2020-09-04124.19153.45156.350.00-1075.64%
AAPL200918C002900002020-08-07 3:43PM EDT2020-09-18155.75153.80156.55-9.90-5.98%11928165.60%
AAPL201016C002900002020-08-07 11:39AM EDT2020-10-16161.64155.15156.45-4.10-2.47%183256.03%
AAPL201120C002900002020-08-07 10:06AM EDT2020-11-20164.35156.05157.60-2.05-1.23%11,32850.96%
AAPL201218C002900002020-08-07 3:57PM EDT2020-12-18157.20156.65158.30-11.45-6.79%281,26150.46%
AAPL210115C002900002020-08-07 3:44PM EDT2021-01-15159.40157.70159.35-9.70-5.74%496,27248.67%
AAPL210319C002900002020-08-06 3:26PM EDT2021-03-19170.39159.45161.300.00-31945.14%
AAPL210618C002900002020-08-07 3:44PM EDT2021-06-18164.32162.20164.70-9.13-5.26%32,25843.00%
AAPL210917C002900002020-08-07 11:15AM EDT2021-09-17172.93165.00167.95-3.57-2.02%118941.57%
AAPL220121C002900002020-08-07 10:47AM EDT2022-01-21176.43168.95173.00-2.43-1.36%378640.87%
AAPL220617C002900002020-08-07 1:46PM EDT2022-06-17176.71173.00177.50+3.11+1.79%498239.52%
AAPL220916C002900002020-08-07 10:51AM EDT2022-09-16184.90176.00180.00-2.26-1.21%115238.79%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P002900002020-08-04 2:02PM EDT2020-08-140.020.000.090.00-1147131.25%
AAPL200821P002900002020-08-07 3:48PM EDT2020-08-210.070.040.09+0.02+40.00%1901,81187.89%
AAPL200828P002900002020-08-07 12:03PM EDT2020-08-280.100.110.22-0.04-28.57%1220477.54%
AAPL200904P002900002020-08-05 3:03PM EDT2020-09-040.220.010.440.00-7668.85%
AAPL200918P002900002020-08-07 2:48PM EDT2020-09-180.540.460.58+0.11+25.58%5256,19862.35%
AAPL201016P002900002020-08-07 2:12PM EDT2020-10-161.061.061.15+0.20+23.26%181,25454.08%
AAPL201120P002900002020-08-07 3:12PM EDT2020-11-202.212.212.35+0.30+15.71%4163050.56%
AAPL201218P002900002020-08-07 3:35PM EDT2020-12-182.952.943.10+0.47+18.95%4971,97347.97%
AAPL210115P002900002020-08-07 2:12PM EDT2021-01-154.104.054.25+0.75+22.39%15511,21246.96%
AAPL210319P002900002020-08-07 10:35AM EDT2021-03-195.836.206.50+0.50+9.38%19244.50%
AAPL210618P002900002020-08-07 2:25PM EDT2021-06-1810.309.7010.15+1.60+18.39%112,31242.90%
AAPL210917P002900002020-08-07 1:09PM EDT2021-09-1713.1012.8513.55+1.60+13.91%625441.65%
AAPL220121P002900002020-08-07 1:15PM EDT2022-01-2118.1517.3518.15+1.45+8.68%91,09340.56%
AAPL220617P002900002020-08-07 12:00PM EDT2022-06-1722.0120.8524.65-0.39-1.74%118640.72%
AAPL220916P002900002020-08-04 10:44AM EDT2022-09-1624.0223.5028.000.00-123140.45%
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