Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.43-0.08 (-0.07%)
As of 12:30PM EDT. Market open.
Strike:160.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00160000 | 2020-10-21 11:24AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL201030C00160000 | 2020-10-21 12:00PM EDT | 2020-10-30 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 37 | 0 | 75.00% |
| AAPL201106C00160000 | 2020-10-21 11:03AM EDT | 2020-11-06 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 22 | 0 | 66.99% |
| AAPL201113C00160000 | 2020-10-20 3:34PM EDT | 2020-11-13 | 0.16 | 0.14 | 0.16 | 0.00 | - | 67 | 0 | 58.69% |
| AAPL201120C00160000 | 2020-10-21 11:11AM EDT | 2020-11-20 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 164 | 0 | 54.00% |
| AAPL201127C00160000 | 2020-10-21 10:34AM EDT | 2020-11-27 | 0.26 | 0.23 | 0.25 | +0.01 | +4.00% | 27 | 0 | 50.24% |
| AAPL201218C00160000 | 2020-10-21 12:15PM EDT | 2020-12-18 | 0.46 | 0.45 | 0.46 | +0.01 | +2.22% | 120 | 0 | 45.36% |
| AAPL210115C00160000 | 2020-10-21 12:11PM EDT | 2021-01-15 | 0.88 | 0.87 | 0.89 | -0.01 | -1.12% | 260 | 0 | 42.97% |
| AAPL210319C00160000 | 2020-10-21 11:32AM EDT | 2021-03-19 | 2.13 | 2.05 | 2.09 | +0.07 | +3.40% | 72 | 10,541 | 40.91% |
| AAPL210416C00160000 | 2020-10-21 10:46AM EDT | 2021-04-16 | 2.70 | 2.55 | 2.66 | 0.00 | - | 146 | 0 | 40.42% |
| AAPL210618C00160000 | 2020-10-21 11:46AM EDT | 2021-06-18 | 4.10 | 3.85 | 4.00 | +0.03 | +0.74% | 58 | 17,746 | 39.88% |
| AAPL210917C00160000 | 2020-10-20 3:45PM EDT | 2021-09-17 | 5.95 | 5.65 | 5.85 | 0.00 | - | 21 | 3,752 | 39.31% |
| AAPL220121C00160000 | 2020-10-21 11:57AM EDT | 2022-01-21 | 8.13 | 7.90 | 8.00 | +0.03 | +0.37% | 415 | 4,581 | 38.29% |
| AAPL220617C00160000 | 2020-10-19 3:58PM EDT | 2022-06-17 | 10.15 | 10.25 | 10.50 | 0.00 | - | 54 | 968 | 37.89% |
| AAPL220916C00160000 | 2020-10-21 11:36AM EDT | 2022-09-16 | 12.05 | 11.60 | 12.00 | -0.22 | -1.79% | 7 | 1,902 | 37.80% |
| AAPL230120C00160000 | 2020-10-21 10:01AM EDT | 2023-01-20 | 14.60 | 13.65 | 14.35 | +0.14 | +0.97% | 2 | 330 | 38.27% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00160000 | 2020-10-21 12:11PM EDT | 2020-10-23 | 42.95 | 42.85 | 42.90 | +0.50 | +1.18% | 15 | 18 | 186.33% |
| AAPL201030P00160000 | 2020-10-15 9:33AM EDT | 2020-10-30 | 42.10 | 42.80 | 42.90 | -0.10 | -0.24% | 1 | 0 | 100.59% |
| AAPL201106P00160000 | 2020-10-19 12:11AM EDT | 2020-11-06 | 39.45 | 42.75 | 43.35 | 0.00 | - | - | 5 | 85.25% |
| AAPL201120P00160000 | 2020-10-16 2:56PM EDT | 2020-11-20 | 40.00 | 43.05 | 43.40 | 0.00 | - | 41 | 86 | 67.29% |
| AAPL201218P00160000 | 2020-10-14 3:36PM EDT | 2020-12-18 | 39.00 | 43.20 | 43.50 | 0.00 | - | 2 | 201 | 50.68% |
| AAPL210115P00160000 | 2020-10-12 1:48PM EDT | 2021-01-15 | 40.75 | 43.60 | 43.95 | 0.00 | - | 4 | 243 | 47.90% |
| AAPL210319P00160000 | 2020-10-12 1:33PM EDT | 2021-03-19 | 39.68 | 45.15 | 45.50 | 0.00 | - | 2 | 23 | 45.46% |
| AAPL210618P00160000 | 2020-10-12 9:41AM EDT | 2021-06-18 | 44.00 | 46.70 | 47.15 | 0.00 | - | 2 | 71 | 41.96% |
| AAPL210917P00160000 | 2020-10-13 3:05PM EDT | 2021-09-17 | 46.50 | 48.45 | 48.95 | 0.00 | - | 1 | 20 | 40.78% |
| AAPL220121P00160000 | 2020-10-19 12:37PM EDT | 2022-01-21 | 49.56 | 50.55 | 50.90 | 0.00 | - | 2 | 95 | 39.04% |
| AAPL220617P00160000 | 2020-10-12 11:33AM EDT | 2022-06-17 | 49.52 | 52.85 | 53.30 | 0.00 | - | 2 | 5 | 38.35% |
| AAPL220916P00160000 | 2020-09-30 10:13AM EDT | 2022-09-16 | 54.90 | 53.85 | 54.55 | 0.00 | - | 3 | 144 | 37.82% |
| AAPL230120P00160000 | 2020-10-12 10:43AM EDT | 2023-01-20 | 55.00 | 55.10 | 56.40 | 0.00 | - | 1 | 6 | 37.56% |
© 2020 Verizon Media. All rights reserved.
