Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.99-0.52 (-0.44%)
As of 1:03PM EDT. Market open.
Strike:155.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00155000 | 2020-10-19 3:23PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201030C00155000 | 2020-10-21 12:47PM EDT | 2020-10-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 106 | 2,677 | 69.14% |
| AAPL201106C00155000 | 2020-10-21 10:44AM EDT | 2020-11-06 | 0.16 | 0.13 | 0.14 | 0.00 | - | 50 | 0 | 63.48% |
| AAPL201113C00155000 | 2020-10-21 10:02AM EDT | 2020-11-13 | 0.21 | 0.19 | 0.20 | 0.00 | - | 5 | 0 | 56.64% |
| AAPL201120C00155000 | 2020-10-21 12:46PM EDT | 2020-11-20 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 727 | 0 | 52.30% |
| AAPL201127C00155000 | 2020-10-21 12:13PM EDT | 2020-11-27 | 0.31 | 0.30 | 0.32 | -0.02 | -6.06% | 11 | 0 | 49.02% |
| AAPL201218C00155000 | 2020-10-21 12:40PM EDT | 2020-12-18 | 0.57 | 0.57 | 0.58 | -0.02 | -3.39% | 72 | 0 | 44.24% |
| AAPL210115C00155000 | 2020-10-21 12:23PM EDT | 2021-01-15 | 1.15 | 1.08 | 1.11 | +0.05 | +4.55% | 212 | 94,684 | 42.36% |
| AAPL210319C00155000 | 2020-10-21 11:03AM EDT | 2021-03-19 | 2.63 | 2.48 | 2.51 | -0.02 | -0.75% | 67 | 0 | 40.74% |
| AAPL210416C00155000 | 2020-10-21 12:23PM EDT | 2021-04-16 | 3.30 | 3.05 | 3.15 | +0.10 | +3.12% | 6 | 834 | 40.34% |
| AAPL210618C00155000 | 2020-10-21 12:20PM EDT | 2021-06-18 | 4.70 | 4.45 | 4.60 | -0.10 | -2.08% | 43 | 27,511 | 39.85% |
| AAPL210917C00155000 | 2020-10-21 11:24AM EDT | 2021-09-17 | 6.50 | 6.35 | 6.60 | -0.05 | -0.76% | 31 | 2,115 | 39.44% |
| AAPL220121C00155000 | 2020-10-21 12:23PM EDT | 2022-01-21 | 9.09 | 8.75 | 8.90 | +0.17 | +1.91% | 5 | 4,641 | 38.55% |
| AAPL220617C00155000 | 2020-10-21 10:27AM EDT | 2022-06-17 | 11.80 | 11.20 | 11.40 | +0.05 | +0.43% | 30 | 191 | 38.01% |
| AAPL220916C00155000 | 2020-10-16 3:14PM EDT | 2022-09-16 | 14.30 | 12.60 | 12.90 | 0.00 | - | 15 | 1,895 | 37.88% |
| AAPL230120C00155000 | 2020-10-20 10:32AM EDT | 2023-01-20 | 15.25 | 14.65 | 15.35 | +0.25 | +1.67% | 1 | 367 | 38.45% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00155000 | 2020-10-21 11:28AM EDT | 2020-10-23 | 37.45 | 38.00 | 38.15 | +0.05 | +0.13% | 10 | 0 | 136.33% |
| AAPL201030P00155000 | 2020-10-21 11:22AM EDT | 2020-10-30 | 37.65 | 38.05 | 38.15 | +3.15 | +9.13% | 1 | 0 | 78.13% |
| AAPL201106P00155000 | 2020-10-06 11:10AM EDT | 2020-11-06 | 34.55 | 37.90 | 38.55 | 0.00 | - | 6 | 0 | 68.36% |
| AAPL201113P00155000 | 2020-10-06 2:52PM EDT | 2020-11-13 | 41.35 | 38.05 | 38.60 | 0.00 | - | - | 0 | 61.52% |
| AAPL201120P00155000 | 2020-10-19 3:57PM EDT | 2020-11-20 | 39.50 | 38.20 | 38.50 | 0.00 | - | 20 | 0 | 54.93% |
| AAPL201218P00155000 | 2020-10-19 12:06PM EDT | 2020-12-18 | 37.35 | 38.55 | 38.80 | 0.00 | - | 50 | 0 | 47.41% |
| AAPL210115P00155000 | 2020-10-14 1:38PM EDT | 2021-01-15 | 38.75 | 38.90 | 39.25 | 0.00 | - | 1 | 102 | 43.63% |
| AAPL210319P00155000 | 2020-09-09 2:09PM EDT | 2021-03-19 | 42.15 | 41.00 | 41.40 | 0.00 | - | 84 | 185 | 45.12% |
| AAPL210618P00155000 | 2020-10-19 3:28PM EDT | 2021-06-18 | 43.20 | 42.45 | 42.85 | 0.00 | - | 10 | 169 | 40.69% |
| AAPL210917P00155000 | 2020-10-12 3:04PM EDT | 2021-09-17 | 41.80 | 44.35 | 44.75 | 0.00 | - | 1 | 47 | 39.84% |
| AAPL220121P00155000 | 2020-10-19 10:27AM EDT | 2022-01-21 | 45.44 | 46.60 | 46.85 | 0.00 | - | 1 | 18 | 38.46% |
| AAPL220617P00155000 | 2020-10-12 11:37AM EDT | 2022-06-17 | 44.42 | 48.90 | 49.30 | 0.00 | - | 2 | 2 | 37.86% |
| AAPL220916P00155000 | 2020-10-12 11:37AM EDT | 2022-09-16 | 46.59 | 50.00 | 50.70 | 0.00 | - | 1 | 3 | 37.59% |
| AAPL230120P00155000 | 2020-10-12 1:06PM EDT | 2023-01-20 | 48.45 | 51.30 | 52.50 | 0.00 | - | 34 | 0 | 37.24% |
© 2020 Verizon Media. All rights reserved.
