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:350.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C003500002020-08-07 3:50PM EDT2020-08-1495.6194.1595.15-10.69-10.06%254284.18%
AAPL200821C003500002020-08-07 3:26PM EDT2020-08-2196.0594.6095.50-9.16-8.71%6936467.65%
AAPL200828C003500002020-08-07 3:33PM EDT2020-08-2895.5094.5595.65-10.85-10.20%485155.30%
AAPL200904C003500002020-08-06 10:46AM EDT2020-09-04102.7594.2597.00+8.91+9.49%15253.20%
AAPL200911C003500002020-08-07 2:20PM EDT2020-09-1194.5695.5097.40-11.66-10.98%2116253.20%
AAPL201016C003500002020-08-07 3:41PM EDT2020-10-1698.3497.3598.30-8.65-8.08%651,91344.09%
AAPL201120C003500002020-08-07 11:14AM EDT2020-11-20102.35100.20101.40-6.08-5.61%251,34942.99%
AAPL201218C003500002020-08-07 3:29PM EDT2020-12-18102.30101.80103.20-9.20-8.25%303,30441.32%
AAPL210618C003500002020-08-07 3:23PM EDT2021-06-18115.20114.15116.20-6.72-5.51%1002,78239.12%
AAPL210917C003500002020-08-07 2:52PM EDT2021-09-17119.95119.25121.55-7.10-5.59%374538.44%
AAPL220121C003500002020-08-07 3:35PM EDT2022-01-21126.85125.55128.55-7.59-5.65%444,45237.97%
AAPL220916C003500002020-08-07 3:18PM EDT2022-09-16137.25135.00139.50-7.75-5.34%1069437.10%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P003500002020-08-07 3:55PM EDT2020-08-140.170.130.18+0.09+112.50%8952,61481.35%
AAPL200821P003500002020-08-07 3:59PM EDT2020-08-210.400.340.40+0.22+122.22%1,2266,71962.55%
AAPL200904P003500002020-08-07 3:43PM EDT2020-09-040.960.881.10+0.25+35.21%6063451.45%
AAPL200918P003500002020-08-07 3:53PM EDT2020-09-181.651.631.70+0.48+41.03%5759,50146.70%
AAPL201016P003500002020-08-07 3:45PM EDT2020-10-163.223.153.35+0.82+34.17%43013,17842.47%
AAPL201120P003500002020-08-07 3:47PM EDT2020-11-206.416.306.55+1.51+30.82%841,95642.18%
AAPL201218P003500002020-08-07 3:59PM EDT2020-12-188.208.008.35+1.90+30.16%783,84240.66%
AAPL210115P003500002020-08-07 3:58PM EDT2021-01-1510.5010.3010.75+2.10+25.00%6594,77140.52%
AAPL210319P003500002020-08-07 3:23PM EDT2021-03-1914.9515.1015.50+1.85+14.12%448639.82%
AAPL210618P003500002020-08-07 2:44PM EDT2021-06-1821.4521.3022.00+2.95+15.95%581,48939.36%
AAPL210917P003500002020-08-07 3:12PM EDT2021-09-1727.0026.6527.50+3.20+13.45%4138138.76%
AAPL220121P003500002020-08-07 3:30PM EDT2022-01-2133.6533.2034.30+3.81+12.77%31,54338.12%
AAPL220916P003500002020-08-07 12:16PM EDT2022-09-1642.7742.5045.50+2.02+4.96%138237.36%
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