UK Markets open in 4 hrs 8 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:355.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814C003550002020-08-07 11:38AM EDT2020-08-1495.7089.0090.20-6.50-6.36%41183.98%
AAPL200821C003550002020-08-07 1:02PM EDT2020-08-2191.0089.6590.25-8.40-8.45%3012364.80%
AAPL200828C003550002020-08-07 9:35AM EDT2020-08-2898.1989.6090.90-4.51-4.39%1255.96%
AAPL200904C003550002020-08-07 10:40AM EDT2020-09-0496.3489.3592.15+10.89+12.74%3952.65%
AAPL200911C003550002020-08-06 2:56PM EDT2020-09-11101.3389.6592.45+101.33--8056.89%
AAPL200918C003550002020-08-07 3:36PM EDT2020-09-1891.6090.9092.05-9.87-9.73%1384349.80%
AAPL201016C003550002020-08-07 3:21PM EDT2020-10-1693.9392.7093.80-8.59-8.38%587843.93%
AAPL201120C003550002020-08-07 3:04PM EDT2020-11-2098.1095.8097.10-1.43-1.44%3335042.76%
AAPL210319C003550002020-08-03 10:46AM EDT2021-03-1996.30104.75106.150.00-25539.68%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200814P003550002020-08-07 3:51PM EDT2020-08-140.190.170.20+0.08+72.73%2241,72186.52%
AAPL200821P003550002020-08-07 3:05PM EDT2020-08-210.430.390.45+0.23+115.00%3074,23662.99%
AAPL200828P003550002020-08-07 3:26PM EDT2020-08-280.750.690.78+0.33+78.57%2923855.10%
AAPL200904P003550002020-08-07 3:57PM EDT2020-09-041.131.001.23+0.46+68.66%12526951.03%
AAPL200918P003550002020-08-07 3:53PM EDT2020-09-181.811.821.90+0.48+36.09%3101,66746.18%
AAPL200925P003550002020-08-07 3:21PM EDT2020-09-252.241.972.57+2.24-4-45.83%
AAPL201016P003550002020-08-07 3:56PM EDT2020-10-163.553.553.70+0.82+30.04%1381,63241.96%
AAPL201120P003550002020-08-07 1:56PM EDT2020-11-206.756.957.25+1.09+19.26%3461442.00%
AAPL210319P003550002020-08-07 12:59PM EDT2021-03-1915.8616.2516.60+0.52+3.39%4115839.60%
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