Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.95-0.56 (-0.48%)
As of 1:02PM EDT. Market open.
Strike:115.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00115000 | 2020-10-21 12:46PM EDT | 2020-10-23 | 2.82 | 2.81 | 2.83 | -0.48 | -14.55% | 7,416 | 0 | 39.99% |
| AAPL201030C00115000 | 2020-10-21 12:45PM EDT | 2020-10-30 | 4.90 | 4.90 | 5.00 | -0.49 | -9.09% | 1,690 | 0 | 50.90% |
| AAPL201106C00115000 | 2020-10-21 12:38PM EDT | 2020-11-06 | 5.93 | 5.95 | 6.00 | -0.47 | -7.34% | 2,832 | 0 | 49.73% |
| AAPL201113C00115000 | 2020-10-21 12:39PM EDT | 2020-11-13 | 6.50 | 6.50 | 6.60 | -0.50 | -7.14% | 44 | 821 | 46.97% |
| AAPL201120C00115000 | 2020-10-21 12:43PM EDT | 2020-11-20 | 7.00 | 7.05 | 7.10 | -0.40 | -5.41% | 1,427 | 71,112 | 45.09% |
| AAPL201127C00115000 | 2020-10-21 9:58AM EDT | 2020-11-27 | 7.75 | 7.40 | 7.50 | +0.25 | +3.33% | 33 | 0 | 43.43% |
| AAPL201218C00115000 | 2020-10-21 12:46PM EDT | 2020-12-18 | 8.73 | 8.70 | 8.80 | -0.47 | -5.11% | 287 | 0 | 41.91% |
| AAPL210115C00115000 | 2020-10-21 12:43PM EDT | 2021-01-15 | 10.20 | 10.15 | 10.25 | -0.42 | -3.95% | 467 | 30,688 | 40.98% |
| AAPL210319C00115000 | 2020-10-21 12:13PM EDT | 2021-03-19 | 13.70 | 13.00 | 13.15 | +0.20 | +1.48% | 68 | 0 | 41.08% |
| AAPL210416C00115000 | 2020-10-21 12:13PM EDT | 2021-04-16 | 14.15 | 13.95 | 14.10 | -0.65 | -4.39% | 10 | 0 | 40.68% |
| AAPL210618C00115000 | 2020-10-21 12:07PM EDT | 2021-06-18 | 16.15 | 15.90 | 16.05 | -0.50 | -3.00% | 95 | 9,553 | 40.22% |
| AAPL210917C00115000 | 2020-10-21 12:08PM EDT | 2021-09-17 | 18.55 | 18.20 | 18.45 | -0.22 | -1.17% | 16 | 5,187 | 39.79% |
| AAPL220121C00115000 | 2020-10-21 11:57AM EDT | 2022-01-21 | 21.00 | 20.85 | 21.15 | -0.40 | -1.87% | 554 | 6,731 | 39.20% |
| AAPL220617C00115000 | 2020-10-21 12:14PM EDT | 2022-06-17 | 23.70 | 23.45 | 23.80 | +0.20 | +0.85% | 2 | 2,886 | 38.68% |
| AAPL220916C00115000 | 2020-10-21 12:11PM EDT | 2022-09-16 | 25.10 | 24.85 | 25.30 | -0.95 | -3.65% | 5 | 3,111 | 38.49% |
| AAPL230120C00115000 | 2020-10-21 12:30PM EDT | 2023-01-20 | 27.60 | 27.00 | 27.70 | -0.75 | -2.65% | 21 | 3,070 | 39.01% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00115000 | 2020-10-21 12:46PM EDT | 2020-10-23 | 0.76 | 0.76 | 0.77 | -0.06 | -7.32% | 17,786 | 23,807 | 37.06% |
| AAPL201030P00115000 | 2020-10-21 12:45PM EDT | 2020-10-30 | 2.91 | 2.90 | 2.92 | +0.11 | +3.93% | 2,119 | 9,905 | 49.85% |
| AAPL201106P00115000 | 2020-10-21 12:41PM EDT | 2020-11-06 | 4.05 | 4.00 | 4.05 | +0.35 | +9.46% | 861 | 0 | 49.74% |
| AAPL201113P00115000 | 2020-10-21 12:18PM EDT | 2020-11-13 | 4.55 | 4.60 | 4.70 | +0.15 | +3.41% | 56 | 902 | 47.41% |
| AAPL201120P00115000 | 2020-10-21 12:44PM EDT | 2020-11-20 | 5.21 | 5.15 | 5.20 | +0.21 | +4.20% | 668 | 27,498 | 45.47% |
| AAPL201127P00115000 | 2020-10-21 12:37PM EDT | 2020-11-27 | 5.56 | 5.50 | 5.60 | +0.24 | +4.51% | 197 | 428 | 43.77% |
| AAPL201218P00115000 | 2020-10-21 12:39PM EDT | 2020-12-18 | 6.90 | 6.85 | 6.90 | +0.39 | +5.99% | 423 | 0 | 42.19% |
| AAPL210115P00115000 | 2020-10-21 12:41PM EDT | 2021-01-15 | 8.19 | 8.15 | 8.25 | +0.19 | +2.37% | 731 | 14,193 | 40.77% |
| AAPL210319P00115000 | 2020-10-21 9:34AM EDT | 2021-03-19 | 10.70 | 11.15 | 11.30 | -0.34 | -3.08% | 33 | 8,369 | 41.43% |
| AAPL210416P00115000 | 2020-10-21 12:33PM EDT | 2021-04-16 | 12.15 | 12.05 | 12.20 | +0.45 | +3.85% | 8 | 3,340 | 40.85% |
| AAPL210618P00115000 | 2020-10-21 12:42PM EDT | 2021-06-18 | 14.25 | 14.10 | 14.25 | +0.35 | +2.52% | 69 | 13,573 | 40.64% |
| AAPL210917P00115000 | 2020-10-20 1:45PM EDT | 2021-09-17 | 15.85 | 16.45 | 16.65 | 0.00 | - | 28 | 2,000 | 40.16% |
| AAPL220121P00115000 | 2020-10-20 3:11PM EDT | 2022-01-21 | 18.80 | 19.05 | 19.30 | -0.20 | -1.05% | 2 | 7,982 | 39.43% |
| AAPL220617P00115000 | 2020-10-16 1:58PM EDT | 2022-06-17 | 21.13 | 21.60 | 21.80 | 0.00 | - | 12 | 732 | 38.63% |
| AAPL220916P00115000 | 2020-10-20 10:37AM EDT | 2022-09-16 | 23.30 | 22.80 | 23.15 | 0.00 | - | 8 | 1,033 | 38.20% |
| AAPL230120P00115000 | 2020-10-20 2:44PM EDT | 2023-01-20 | 24.25 | 24.25 | 24.75 | +0.05 | +0.21% | 2 | 484 | 37.55% |
© 2020 Verizon Media. All rights reserved.
