Canada markets close in 2 hours 42 minutes

  • S&P/TSX
    16,218.21
    -28.51(-0.18%)

  • S&P 500
    3,315.33
    -41.68(-1.24%)

  • DOW
    27,688.71
    -213.27(-0.76%)

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.84-3.50 (-3.17%)
As of 1:18PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:220.00
CallsforSeptember 18, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918C002200002020-08-24 10:52AM EDT2020-09-18279.28277.30281.40+0.01+0.00%16400.00%
AAPL201016C002200002020-08-07 11:19AM EDT2020-10-16231.04277.30281.75-0.01-0.00%12160.00%
AAPL201120C002200002020-08-06 3:30PM EDT2020-11-20237.76277.80282.20+0.01+0.00%2000.00%
AAPL201218C002200002020-08-27 11:07AM EDT2020-12-18286.36278.05282.40+0.01+0.00%34800.00%
AAPL210115C002200002020-08-28 9:40AM EDT2021-01-15283.30279.00282.80-3.35-1.17%226,1840.00%
AAPL210319C002200002020-08-06 2:10PM EDT2021-03-19232.04279.30283.400.00-380.00%
AAPL210618C002200002020-08-28 3:46PM EDT2021-06-18288.00280.15284.50+3.00+1.05%41,6410.00%
AAPL210917C002200002020-08-25 2:29PM EDT2021-09-17279.20280.85285.000.00-22070.00%
AAPL220121C002200002020-08-28 9:48AM EDT2022-01-21286.00281.50286.50+1.00+0.35%21,2910.00%
AAPL220617C002200002020-08-27 10:48AM EDT2022-06-17291.00283.85288.000.00-43740.00%
AAPL220916C002200002020-08-25 3:14PM EDT2022-09-16286.76285.10289.50+0.01+0.00%1870.00%
PutsforSeptember 18, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918P002200002020-08-28 3:07PM EDT2020-09-180.010.010.09-0.06-85.71%363,1790.00%
AAPL201016P002200002020-08-26 3:45PM EDT2020-10-160.280.240.37+0.01+3.70%1101,1750.00%
AAPL201120P002200002020-08-28 12:46PM EDT2020-11-200.800.700.87-0.02-2.44%11360.00%
AAPL201218P002200002020-08-28 12:42PM EDT2020-12-181.100.941.140.00-11,0630.00%
AAPL210115P002200002020-08-28 2:18PM EDT2021-01-151.631.471.69+0.17+11.64%107,0100.00%
AAPL210319P002200002020-08-24 10:06AM EDT2021-03-192.362.212.48+0.01+0.43%10310.00%
AAPL210618P002200002020-08-27 1:24PM EDT2021-06-183.803.603.800.00-31,4250.00%
AAPL210917P002200002020-08-28 10:16AM EDT2021-09-174.804.655.20-0.11-2.24%209550.00%
AAPL220121P002200002020-08-27 10:41AM EDT2022-01-216.726.407.10+0.02+0.30%13,1920.00%
AAPL220617P002200002020-08-24 9:53AM EDT2022-06-178.528.459.35+0.02+0.24%22,9080.00%
AAPL220916P002200002020-08-28 3:06PM EDT2022-09-1610.659.5510.65+0.55+5.45%2540.00%