UK Markets closed

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:340.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C003400002020-08-07 3:53PM EDT2020-08-14105.35104.05105.05-10.75-9.26%13385.35%
AAPL200821C003400002020-08-07 2:41PM EDT2020-08-21103.55104.50105.15-11.17-9.74%3620369.19%
AAPL200828C003400002020-08-07 1:10PM EDT2020-08-28105.50104.65105.70-10.50-9.05%3062.11%
AAPL200904C003400002020-08-06 2:39PM EDT2020-09-04113.45104.10106.750.00-101256.42%
AAPL200911C003400002020-08-05 3:32PM EDT2020-09-11112.00104.75107.10+12.46+12.52%2754.58%
AAPL200918C003400002020-08-07 2:01PM EDT2020-09-18104.45105.35106.65-11.47-9.89%576,85750.22%
AAPL201016C003400002020-08-07 3:58PM EDT2020-10-16107.00106.65107.80-11.13-9.42%221,22746.38%
AAPL201120C003400002020-08-07 1:28PM EDT2020-11-20110.10109.15110.45-8.04-6.81%550744.56%
AAPL201218C003400002020-08-07 3:55PM EDT2020-12-18110.70110.45111.85-8.04-6.77%652,29742.28%
AAPL210319C003400002020-08-07 3:45PM EDT2021-03-19118.36116.50118.00-6.84-5.46%618540.51%
AAPL210618C003400002020-08-07 2:43PM EDT2021-06-18121.51121.60123.50-7.99-6.17%61,80639.42%
AAPL210917C003400002020-08-07 2:36PM EDT2021-09-17126.35126.30128.70-6.76-5.08%937338.83%
AAPL220121C003400002020-08-07 2:18PM EDT2022-01-21134.00132.15135.40-6.77-4.81%1,6301,11438.34%
AAPL220916C003400002020-08-06 1:50PM EDT2022-09-16144.75141.05146.000.00-514137.46%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200821P003400002020-08-07 3:52PM EDT2020-08-210.280.250.29+0.15+115.38%1117,05665.92%
AAPL200828P003400002020-08-07 1:04PM EDT2020-08-280.540.480.55+0.21+63.64%630658.64%
AAPL200904P003400002020-08-07 3:45PM EDT2020-09-040.760.750.89+0.26+52.00%3018954.66%
AAPL200918P003400002020-08-07 3:55PM EDT2020-09-181.371.341.38+0.44+47.31%3814,18149.05%
AAPL201016P003400002020-08-07 3:38PM EDT2020-10-162.572.582.74+0.58+29.15%841,35244.10%
AAPL201120P003400002020-08-07 3:22PM EDT2020-11-205.305.205.50+1.25+30.86%331,52743.41%
AAPL201218P003400002020-08-07 3:48PM EDT2020-12-186.556.706.95+1.30+24.76%293,27441.45%
AAPL210115P003400002020-08-07 3:14PM EDT2021-01-158.768.809.15+1.59+22.18%1674,42341.31%
AAPL210319P003400002020-08-07 2:25PM EDT2021-03-1913.6313.0513.45+2.58+23.35%614840.42%
AAPL210917P003400002020-08-07 3:26PM EDT2021-09-1723.8023.7524.60+2.40+11.21%2831739.13%
AAPL220121P003400002020-08-07 12:49PM EDT2022-01-2129.7229.9531.15+1.92+6.91%1778738.51%
AAPL220916P003400002020-08-07 12:16PM EDT2022-09-1639.1938.5043.00+1.69+4.51%110938.25%
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