Canada Markets close in 1 hr 48 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.25-3.09 (-2.80%)
As of 2:12PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:340.00
CallsforSeptember 18, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918C003400002020-08-28 3:44PM EDT2020-09-18164.00157.85161.60+5.00+3.14%486,7390.00%
AAPL201016C003400002020-08-28 1:10PM EDT2020-10-16162.40160.25161.60-3.60-2.17%31,2180.00%
AAPL201120C003400002020-08-28 10:09AM EDT2020-11-20165.89162.40164.05+2.14+1.31%6800.00%
AAPL201218C003400002020-08-28 2:56PM EDT2020-12-18165.90163.20165.05-5.20-3.04%112,2050.00%
AAPL210319C003400002020-08-07 3:45PM EDT2021-03-19172.48168.25170.20+57.18+49.59%11850.00%
AAPL210618C003400002020-08-28 3:25PM EDT2021-06-18175.63172.90175.15-1.77-1.00%601,7280.00%
AAPL210917C003400002020-08-28 10:04AM EDT2021-09-17180.23176.70179.10+6.13+3.52%43570.00%
AAPL220121C003400002020-08-28 11:41AM EDT2022-01-21186.50181.95185.30-0.54-0.29%11,8340.00%
AAPL220916C003400002020-08-28 1:43PM EDT2022-09-16196.50191.40195.50-3.50-1.75%31700.00%
PutsforSeptember 18, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200918P003400002020-08-28 3:43PM EDT2020-09-180.340.290.38-0.16-32.00%304,8550.00%
AAPL200925P003400002020-08-27 10:48AM EDT2020-09-250.840.500.63-0.01-1.18%4600.00%
AAPL201016P003400002020-08-28 2:09PM EDT2020-10-161.781.621.73-0.11-5.82%1,6181,3970.00%
AAPL201120P003400002020-08-28 1:54PM EDT2020-11-204.204.104.25-0.10-2.33%101,6420.00%
AAPL201218P003400002020-08-28 1:33PM EDT2020-12-185.205.055.35-0.05-0.95%33,3170.00%
AAPL210115P003400002020-08-28 2:07PM EDT2021-01-156.706.707.10-0.32-4.56%975,1380.00%
AAPL210319P003400002020-08-25 1:43PM EDT2021-03-1910.4010.2510.70+0.56+5.69%101650.00%
AAPL210917P003400002020-08-27 3:39PM EDT2021-09-1719.6019.3020.00-0.05-0.25%101,2610.00%
AAPL220121P003400002020-08-27 12:45PM EDT2022-01-2125.7624.7525.65+0.01+0.04%157600.00%
AAPL220916P003400002020-08-24 10:34AM EDT2022-09-1633.6034.4535.950.00-200.00%