Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.21-0.30 (-0.26%)
As of 1:08PM EDT. Market open.
Strike:130.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00130000 | 2020-10-21 12:51PM EDT | 2020-10-23 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 3,479 | 26,724 | 53.52% |
| AAPL201030C00130000 | 2020-10-21 12:51PM EDT | 2020-10-30 | 0.58 | 0.57 | 0.58 | -0.08 | -12.12% | 4,084 | 43,830 | 51.56% |
| AAPL201106C00130000 | 2020-10-21 12:53PM EDT | 2020-11-06 | 1.10 | 1.10 | 1.11 | -0.12 | -9.84% | 925 | 6,059 | 48.68% |
| AAPL201113C00130000 | 2020-10-21 12:42PM EDT | 2020-11-13 | 1.47 | 1.48 | 1.50 | -0.20 | -11.98% | 1,129 | 2,247 | 45.75% |
| AAPL201120C00130000 | 2020-10-21 12:51PM EDT | 2020-11-20 | 1.84 | 1.84 | 1.86 | -0.16 | -8.00% | 2,273 | 49,320 | 43.85% |
| AAPL201127C00130000 | 2020-10-21 12:52PM EDT | 2020-11-27 | 2.12 | 2.08 | 2.12 | -0.16 | -7.02% | 340 | 0 | 41.85% |
| AAPL201218C00130000 | 2020-10-21 12:43PM EDT | 2020-12-18 | 3.10 | 3.15 | 3.20 | -0.25 | -7.46% | 1,237 | 0 | 40.55% |
| AAPL210115C00130000 | 2020-10-21 12:49PM EDT | 2021-01-15 | 4.35 | 4.35 | 4.40 | -0.25 | -5.43% | 1,202 | 66,093 | 39.34% |
| AAPL210319C00130000 | 2020-10-21 12:36PM EDT | 2021-03-19 | 7.14 | 7.10 | 7.25 | -0.31 | -4.16% | 155 | 0 | 40.09% |
| AAPL210416C00130000 | 2020-10-21 12:25PM EDT | 2021-04-16 | 8.45 | 8.00 | 8.10 | +0.10 | +1.20% | 32 | 0 | 39.49% |
| AAPL210618C00130000 | 2020-10-21 12:49PM EDT | 2021-06-18 | 10.00 | 9.95 | 10.15 | -0.45 | -4.31% | 141 | 16,491 | 39.44% |
| AAPL210917C00130000 | 2020-10-21 11:58AM EDT | 2021-09-17 | 12.70 | 12.40 | 12.60 | +0.08 | +0.63% | 62 | 4,783 | 39.14% |
| AAPL220121C00130000 | 2020-10-21 12:50PM EDT | 2022-01-21 | 15.15 | 15.00 | 15.25 | -0.55 | -3.50% | 32 | 14,271 | 38.39% |
| AAPL220617C00130000 | 2020-10-21 11:22AM EDT | 2022-06-17 | 18.20 | 17.75 | 18.00 | -0.50 | -2.67% | 1 | 1,860 | 37.97% |
| AAPL220916C00130000 | 2020-10-21 10:07AM EDT | 2022-09-16 | 20.05 | 19.20 | 19.60 | +0.10 | +0.50% | 2 | 4,369 | 37.88% |
| AAPL230120C00130000 | 2020-10-21 11:56AM EDT | 2023-01-20 | 21.95 | 21.35 | 21.95 | -0.54 | -2.40% | 19 | 1,989 | 38.21% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00130000 | 2020-10-21 12:26PM EDT | 2020-10-23 | 12.25 | 12.95 | 13.10 | -0.20 | -1.61% | 182 | 0 | 75.20% |
| AAPL201030P00130000 | 2020-10-21 11:36AM EDT | 2020-10-30 | 13.45 | 13.65 | 13.75 | +0.45 | +3.46% | 43 | 645 | 59.38% |
| AAPL201106P00130000 | 2020-10-20 3:46PM EDT | 2020-11-06 | 13.44 | 14.15 | 14.70 | 0.00 | - | 4 | 0 | 56.23% |
| AAPL201113P00130000 | 2020-10-21 10:37AM EDT | 2020-11-13 | 13.55 | 14.60 | 14.90 | -1.18 | -8.01% | 3 | 0 | 50.95% |
| AAPL201120P00130000 | 2020-10-21 10:08AM EDT | 2020-11-20 | 13.85 | 14.95 | 15.10 | -0.47 | -3.28% | 12 | 15,826 | 48.10% |
| AAPL201127P00130000 | 2020-10-20 2:07PM EDT | 2020-11-27 | 14.40 | 15.25 | 15.50 | 0.00 | - | 21 | 171 | 46.70% |
| AAPL201218P00130000 | 2020-10-21 10:26AM EDT | 2020-12-18 | 15.30 | 16.25 | 16.40 | -0.75 | -4.67% | 2 | 0 | 43.08% |
| AAPL210115P00130000 | 2020-10-21 9:50AM EDT | 2021-01-15 | 16.50 | 17.40 | 17.60 | 0.00 | - | 4 | 9,606 | 41.33% |
| AAPL210319P00130000 | 2020-10-19 1:46PM EDT | 2021-03-19 | 19.56 | 20.25 | 20.45 | 0.00 | - | 13 | 723 | 41.52% |
| AAPL210416P00130000 | 2020-10-20 2:15PM EDT | 2021-04-16 | 20.25 | 21.10 | 21.35 | 0.00 | - | 138 | 577 | 40.96% |
| AAPL210618P00130000 | 2020-10-20 3:47PM EDT | 2021-06-18 | 22.70 | 23.20 | 23.45 | 0.00 | - | 6,500 | 12,470 | 40.82% |
| AAPL210917P00130000 | 2020-10-13 3:19PM EDT | 2021-09-17 | 23.85 | 25.55 | 25.75 | 0.00 | - | 25 | 1,877 | 39.98% |
| AAPL220121P00130000 | 2020-10-21 11:41AM EDT | 2022-01-21 | 27.75 | 28.20 | 28.50 | -0.25 | -0.89% | 4 | 2,381 | 39.30% |
| AAPL220617P00130000 | 2020-10-06 3:09PM EDT | 2022-06-17 | 33.75 | 30.75 | 31.10 | 0.00 | - | 1 | 756 | 38.52% |
| AAPL220916P00130000 | 2020-10-14 10:54AM EDT | 2022-09-16 | 30.15 | 32.00 | 32.50 | 0.00 | - | 11 | 162 | 38.09% |
| AAPL230120P00130000 | 2020-10-16 10:13AM EDT | 2023-01-20 | 32.74 | 33.50 | 34.25 | 0.00 | - | 10 | 162 | 37.55% |
© 2020 Verizon Media. All rights reserved.
