Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.11-0.40 (-0.34%)
As of 1:07PM EDT. Market open.
Strike:110.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00110000 | 2020-10-21 12:45PM EDT | 2020-10-23 | 7.11 | 6.95 | 7.05 | -0.64 | -8.26% | 1,094 | 0 | 0.00% |
| AAPL201030C00110000 | 2020-10-21 12:47PM EDT | 2020-10-30 | 8.33 | 8.25 | 8.35 | -0.57 | -6.40% | 626 | 6,743 | 50.39% |
| AAPL201106C00110000 | 2020-10-21 12:48PM EDT | 2020-11-06 | 9.00 | 8.95 | 9.10 | -0.55 | -5.76% | 115 | 0 | 48.29% |
| AAPL201113C00110000 | 2020-10-21 12:11PM EDT | 2020-11-13 | 9.60 | 9.45 | 9.65 | -0.54 | -5.33% | 148 | 356 | 46.19% |
| AAPL201120C00110000 | 2020-10-21 12:49PM EDT | 2020-11-20 | 9.95 | 10.00 | 10.10 | -0.70 | -6.57% | 511 | 0 | 44.53% |
| AAPL201127C00110000 | 2020-10-21 11:20AM EDT | 2020-11-27 | 10.78 | 10.30 | 10.40 | +0.13 | +1.22% | 4 | 0 | 42.51% |
| AAPL201218C00110000 | 2020-10-21 12:41PM EDT | 2020-12-18 | 11.68 | 11.55 | 11.65 | -0.37 | -3.07% | 118 | 18,271 | 41.61% |
| AAPL210115C00110000 | 2020-10-21 12:48PM EDT | 2021-01-15 | 12.87 | 12.85 | 12.95 | -0.48 | -3.60% | 83 | 28,719 | 40.53% |
| AAPL210319C00110000 | 2020-10-21 11:56AM EDT | 2021-03-19 | 16.35 | 15.50 | 15.70 | +0.15 | +0.93% | 79 | 0 | 40.77% |
| AAPL210416C00110000 | 2020-10-21 12:11PM EDT | 2021-04-16 | 16.75 | 16.45 | 16.65 | -0.09 | -0.53% | 13 | 1,534 | 40.54% |
| AAPL210618C00110000 | 2020-10-21 12:39PM EDT | 2021-06-18 | 18.48 | 18.30 | 18.50 | -0.52 | -2.74% | 114 | 0 | 40.03% |
| AAPL210917C00110000 | 2020-10-21 11:38AM EDT | 2021-09-17 | 21.20 | 20.55 | 20.85 | +0.05 | +0.24% | 20 | 6,883 | 39.72% |
| AAPL220121C00110000 | 2020-10-21 12:33PM EDT | 2022-01-21 | 23.15 | 23.05 | 23.35 | -0.50 | -2.11% | 1,351 | 7,805 | 38.91% |
| AAPL220617C00110000 | 2020-10-21 11:36AM EDT | 2022-06-17 | 26.40 | 25.60 | 26.00 | +1.20 | +4.76% | 22 | 8,357 | 38.57% |
| AAPL220916C00110000 | 2020-10-21 12:24PM EDT | 2022-09-16 | 27.85 | 26.95 | 27.45 | -0.15 | -0.54% | 32 | 2,321 | 38.37% |
| AAPL230120C00110000 | 2020-10-21 12:00PM EDT | 2023-01-20 | 29.35 | 29.00 | 29.95 | -0.85 | -2.81% | 30 | 1,964 | 39.15% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00110000 | 2020-10-21 12:50PM EDT | 2020-10-23 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 4,395 | 0 | 42.97% |
| AAPL201030P00110000 | 2020-10-21 12:49PM EDT | 2020-10-30 | 1.31 | 1.28 | 1.29 | +0.06 | +4.80% | 2,019 | 11,372 | 51.20% |
| AAPL201106P00110000 | 2020-10-21 12:49PM EDT | 2020-11-06 | 2.25 | 2.22 | 2.24 | +0.20 | +9.76% | 540 | 0 | 51.20% |
| AAPL201113P00110000 | 2020-10-21 12:36PM EDT | 2020-11-13 | 2.74 | 2.73 | 2.75 | +0.18 | +7.03% | 40 | 0 | 48.27% |
| AAPL201120P00110000 | 2020-10-21 12:42PM EDT | 2020-11-20 | 3.25 | 3.25 | 3.30 | +0.18 | +5.86% | 935 | 36,494 | 47.17% |
| AAPL201127P00110000 | 2020-10-21 12:24PM EDT | 2020-11-27 | 3.22 | 3.55 | 3.65 | -0.08 | -2.42% | 18 | 1,185 | 45.24% |
| AAPL201218P00110000 | 2020-10-21 12:51PM EDT | 2020-12-18 | 4.76 | 4.75 | 4.80 | +0.29 | +6.49% | 129 | 0 | 43.16% |
| AAPL210115P00110000 | 2020-10-21 12:40PM EDT | 2021-01-15 | 6.01 | 6.05 | 6.10 | +0.26 | +4.52% | 614 | 24,035 | 41.79% |
| AAPL210319P00110000 | 2020-10-21 12:21PM EDT | 2021-03-19 | 8.50 | 8.80 | 8.90 | -0.05 | -0.58% | 8 | 9,950 | 41.90% |
| AAPL210416P00110000 | 2020-10-21 11:52AM EDT | 2021-04-16 | 9.40 | 9.65 | 9.80 | +0.32 | +3.52% | 3 | 1,404 | 41.41% |
| AAPL210618P00110000 | 2020-10-21 12:51PM EDT | 2021-06-18 | 11.70 | 11.65 | 11.80 | +0.67 | +6.07% | 752 | 6,190 | 41.21% |
| AAPL210917P00110000 | 2020-10-20 3:28PM EDT | 2021-09-17 | 13.80 | 13.90 | 14.05 | +0.10 | +0.73% | 11 | 7,952 | 40.49% |
| AAPL220121P00110000 | 2020-10-21 11:23AM EDT | 2022-01-21 | 16.35 | 16.40 | 16.60 | +0.45 | +2.83% | 299 | 7,105 | 39.67% |
| AAPL220617P00110000 | 2020-10-16 3:16PM EDT | 2022-06-17 | 18.34 | 18.90 | 19.15 | 0.00 | - | 3 | 1,185 | 39.06% |
| AAPL220916P00110000 | 2020-10-21 9:44AM EDT | 2022-09-16 | 19.80 | 20.00 | 20.40 | -0.30 | -1.49% | 1 | 1,732 | 38.50% |
| AAPL230120P00110000 | 2020-10-20 3:08PM EDT | 2023-01-20 | 21.58 | 21.35 | 22.05 | 0.00 | - | 24 | 2,401 | 37.97% |
© 2020 Verizon Media. All rights reserved.
