Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.84-3.50 (-3.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:380.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200925C003800002020-08-28 10:19AM EDT2020-09-25124.15119.85121.25+2.95+2.43%6210.00%
AAPL201002C003800002020-08-24 2:05PM EDT2020-10-02127.80120.55122.850.00-110.00%
AAPL201016C003800002020-08-28 3:47PM EDT2020-10-16128.46122.20123.50+1.64+1.29%781,2430.00%
AAPL201120C003800002020-08-28 3:40PM EDT2020-11-20131.51126.25127.70+3.62+2.83%647000.00%
AAPL201218C003800002020-08-28 2:54PM EDT2020-12-18130.90127.80129.25-0.60-0.46%810,0830.00%
AAPL210115C003800002020-08-28 3:40PM EDT2021-01-15135.39130.25131.95+2.99+2.26%335,4750.00%
AAPL210319C003800002020-08-28 3:41PM EDT2021-03-19140.40135.30137.10+2.70+1.96%33660.00%
AAPL210416C003800002020-08-26 1:39PM EDT2021-04-16142.20136.10140.20-0.01-0.01%-20.00%
AAPL210618C003800002020-08-28 1:53PM EDT2021-06-18143.97141.75143.75-2.73-1.86%101,6240.00%
AAPL210917C003800002020-08-28 1:59PM EDT2021-09-17148.50146.95149.10-0.60-0.40%21,2500.00%
AAPL220121C003800002020-08-27 12:04PM EDT2022-01-21159.68153.85156.60-0.01-0.01%81,0770.00%
AAPL220617C003800002020-08-27 1:26PM EDT2022-06-17164.00161.05164.800.00-31,8450.00%
AAPL220916C003800002020-08-28 3:00PM EDT2022-09-16169.34165.95170.00+0.49+0.29%65940.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL200925P003800002020-08-28 3:38PM EDT2020-09-251.381.281.42-0.59-29.95%651660.00%
AAPL201002P003800002020-08-27 1:55PM EDT2020-10-022.491.862.22-0.17-6.39%10660.00%
AAPL201016P003800002020-08-28 3:44PM EDT2020-10-163.353.453.65-0.54-13.88%1111,7660.00%
AAPL201120P003800002020-08-28 3:45PM EDT2020-11-207.477.858.10-0.61-7.55%2742,7190.00%
AAPL201218P003800002020-08-28 3:47PM EDT2020-12-188.999.459.80-0.71-7.32%1,21612,8450.00%
AAPL210115P003800002020-08-28 3:54PM EDT2021-01-1512.0511.8512.30-0.10-0.82%1145,1760.00%
AAPL210319P003800002020-08-27 12:45PM EDT2021-03-1917.2017.1017.65-0.88-4.87%52,5570.00%
AAPL210416P003800002020-08-26 2:08PM EDT2021-04-1617.5217.1020.50+0.02+0.11%-280.00%
AAPL210618P003800002020-08-26 2:59PM EDT2021-06-1822.7223.8024.50+0.02+0.09%855170.00%
AAPL210917P003800002020-08-27 1:59PM EDT2021-09-1729.8029.3030.100.00-21780.00%
AAPL220121P003800002020-08-27 9:58AM EDT2022-01-2134.1636.2037.15+0.01+0.03%12070.00%
AAPL220617P003800002020-08-25 2:55PM EDT2022-06-1743.8443.7045.10+0.02+0.05%2350.00%
AAPL220916P003800002020-08-28 11:56AM EDT2022-09-1648.6448.2549.95+0.24+0.50%11270.00%