Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.00-0.51 (-0.43%)
As of 1:03PM EDT. Market open.
Strike:135.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00135000 | 2020-10-21 12:46PM EDT | 2020-10-23 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 492 | 15,070 | 63.28% |
| AAPL201030C00135000 | 2020-10-21 12:40PM EDT | 2020-10-30 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 1,886 | 19,673 | 55.47% |
| AAPL201106C00135000 | 2020-10-21 12:47PM EDT | 2020-11-06 | 0.62 | 0.62 | 0.64 | -0.05 | -7.46% | 222 | 0 | 51.03% |
| AAPL201113C00135000 | 2020-10-21 12:42PM EDT | 2020-11-13 | 0.88 | 0.88 | 0.90 | -0.08 | -8.33% | 281 | 1,510 | 47.46% |
| AAPL201120C00135000 | 2020-10-21 12:47PM EDT | 2020-11-20 | 1.17 | 1.15 | 1.17 | -0.04 | -3.31% | 655 | 30,896 | 45.26% |
| AAPL201127C00135000 | 2020-10-21 12:08PM EDT | 2020-11-27 | 1.46 | 1.32 | 1.35 | +0.03 | +2.10% | 127 | 0 | 42.85% |
| AAPL201218C00135000 | 2020-10-21 12:40PM EDT | 2020-12-18 | 2.16 | 2.17 | 2.19 | -0.14 | -6.09% | 414 | 0 | 40.94% |
| AAPL210115C00135000 | 2020-10-21 12:44PM EDT | 2021-01-15 | 3.25 | 3.25 | 3.35 | -0.15 | -4.41% | 1,816 | 0 | 40.24% |
| AAPL210319C00135000 | 2020-10-21 12:37PM EDT | 2021-03-19 | 5.78 | 5.70 | 5.85 | -0.32 | -5.25% | 127 | 0 | 40.22% |
| AAPL210416C00135000 | 2020-10-21 11:37AM EDT | 2021-04-16 | 6.65 | 6.60 | 6.70 | -0.20 | -2.92% | 35 | 0 | 39.75% |
| AAPL210618C00135000 | 2020-10-21 12:40PM EDT | 2021-06-18 | 8.60 | 8.55 | 8.65 | -0.43 | -4.76% | 37 | 27,163 | 39.59% |
| AAPL210917C00135000 | 2020-10-21 11:33AM EDT | 2021-09-17 | 11.20 | 10.85 | 11.00 | -0.15 | -1.32% | 2 | 9,469 | 39.16% |
| AAPL220121C00135000 | 2020-10-21 12:38PM EDT | 2022-01-21 | 13.62 | 13.50 | 13.75 | -0.08 | -0.58% | 23 | 10,521 | 38.66% |
| AAPL220617C00135000 | 2020-10-21 12:11PM EDT | 2022-06-17 | 16.45 | 16.15 | 16.50 | 0.00 | - | 2 | 5,981 | 38.23% |
| AAPL220916C00135000 | 2020-10-20 2:52PM EDT | 2022-09-16 | 18.10 | 17.65 | 18.05 | -0.55 | -2.95% | 1 | 5,536 | 38.05% |
| AAPL230120C00135000 | 2020-10-21 10:26AM EDT | 2023-01-20 | 20.70 | 20.00 | 20.60 | 0.00 | - | 9 | 3,096 | 38.65% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00135000 | 2020-10-21 11:45AM EDT | 2020-10-23 | 17.95 | 17.90 | 18.00 | +0.85 | +4.97% | 11 | 0 | 0.00% |
| AAPL201030P00135000 | 2020-10-21 10:40AM EDT | 2020-10-30 | 17.20 | 18.15 | 18.25 | +0.75 | +4.56% | 4 | 0 | 50.68% |
| AAPL201106P00135000 | 2020-10-20 11:26AM EDT | 2020-11-06 | 18.55 | 18.65 | 18.95 | 0.00 | - | 2 | 0 | 54.35% |
| AAPL201113P00135000 | 2020-10-20 10:34AM EDT | 2020-11-13 | 18.80 | 18.90 | 19.20 | 0.00 | - | 3 | 0 | 51.76% |
| AAPL201120P00135000 | 2020-10-20 3:59PM EDT | 2020-11-20 | 18.67 | 19.30 | 19.40 | 0.00 | - | 17 | 0 | 47.93% |
| AAPL201127P00135000 | 2020-10-20 3:41PM EDT | 2020-11-27 | 18.70 | 19.30 | 19.75 | 0.00 | - | 30 | 31 | 46.80% |
| AAPL201218P00135000 | 2020-10-21 12:02PM EDT | 2020-12-18 | 20.10 | 20.10 | 20.35 | +0.40 | +2.03% | 2 | 0 | 42.03% |
| AAPL210115P00135000 | 2020-10-20 12:18PM EDT | 2021-01-15 | 20.88 | 21.15 | 21.40 | 0.00 | - | 4 | 1,661 | 40.47% |
| AAPL210319P00135000 | 2020-10-20 11:47AM EDT | 2021-03-19 | 23.80 | 23.75 | 24.00 | 0.00 | - | 56 | 1,694 | 40.75% |
| AAPL210416P00135000 | 2020-10-20 11:22AM EDT | 2021-04-16 | 24.79 | 24.65 | 24.90 | 0.00 | - | 2 | 0 | 40.39% |
| AAPL210618P00135000 | 2020-10-16 1:53PM EDT | 2021-06-18 | 25.35 | 26.60 | 26.85 | 0.00 | - | 7 | 566 | 40.14% |
| AAPL210917P00135000 | 2020-10-21 10:46AM EDT | 2021-09-17 | 28.15 | 28.90 | 29.20 | +1.00 | +3.68% | 5 | 1,013 | 39.62% |
| AAPL220121P00135000 | 2020-10-14 10:00AM EDT | 2022-01-21 | 29.40 | 31.60 | 31.85 | 0.00 | - | 2 | 725 | 38.87% |
| AAPL220617P00135000 | 2020-10-09 3:59PM EDT | 2022-06-17 | 34.40 | 34.10 | 34.50 | 0.00 | - | 1 | 753 | 38.25% |
| AAPL220916P00135000 | 2020-10-16 3:38PM EDT | 2022-09-16 | 34.60 | 35.35 | 35.85 | 0.00 | - | 1 | 160 | 37.76% |
| AAPL230120P00135000 | 2020-10-19 9:32AM EDT | 2023-01-20 | 36.75 | 36.75 | 37.65 | 0.00 | - | 1 | 8 | 37.32% |
© 2020 Verizon Media. All rights reserved.
