Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.22-0.29 (-0.25%)
As of 12:20PM EDT. Market open.
Strike:185.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00185000 | 2020-10-21 10:51AM EDT | 2020-11-20 | 0.06 | 0.06 | 0.11 | -0.01 | -14.29% | 2 | 0 | 66.21% |
| AAPL201218C00185000 | 2020-10-21 11:33AM EDT | 2020-12-18 | 0.21 | 0.19 | 0.20 | +0.02 | +10.53% | 23 | 0 | 53.61% |
| AAPL210115C00185000 | 2020-10-21 11:34AM EDT | 2021-01-15 | 0.43 | 0.41 | 0.45 | +0.01 | +2.38% | 12 | 0 | 50.05% |
| AAPL210319C00185000 | 2020-10-20 3:52PM EDT | 2021-03-19 | 0.99 | 0.95 | 0.99 | 0.00 | - | 169 | 2,913 | 44.70% |
| AAPL210416C00185000 | 2020-10-21 11:15AM EDT | 2021-04-16 | 1.30 | 1.26 | 1.33 | +0.10 | +8.33% | 1 | 0 | 43.79% |
| AAPL210618C00185000 | 2020-10-19 1:59PM EDT | 2021-06-18 | 2.11 | 2.05 | 2.14 | 0.00 | - | 1 | 1,891 | 42.26% |
| AAPL210917C00185000 | 2020-10-20 3:50PM EDT | 2021-09-17 | 3.35 | 3.20 | 3.40 | 0.00 | - | 1 | 922 | 40.97% |
| AAPL220121C00185000 | 2020-10-20 1:51PM EDT | 2022-01-21 | 5.25 | 4.85 | 5.00 | 0.00 | - | 2 | 3,036 | 39.42% |
| AAPL220617C00185000 | 2020-10-13 1:40PM EDT | 2022-06-17 | 8.45 | 6.75 | 6.95 | 0.00 | - | 6 | 1,201 | 38.56% |
| AAPL220916C00185000 | 2020-10-20 12:15PM EDT | 2022-09-16 | 8.15 | 7.85 | 8.20 | 0.00 | - | 2 | 3,374 | 38.32% |
| AAPL230120C00185000 | 2020-10-20 1:11PM EDT | 2023-01-20 | 10.31 | 9.55 | 10.35 | 0.00 | - | 14 | 310 | 38.81% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00185000 | 2020-10-08 10:03AM EDT | 2020-11-20 | 70.05 | 67.80 | 68.20 | 0.00 | - | 20 | 0 | 73.83% |
| AAPL201218P00185000 | 2020-10-12 9:44AM EDT | 2020-12-18 | 64.80 | 67.95 | 68.25 | 0.00 | - | 2 | 59 | 57.03% |
| AAPL210115P00185000 | 2020-10-12 12:15PM EDT | 2021-01-15 | 62.85 | 68.05 | 68.40 | 0.00 | - | 1 | 20 | 53.05% |
| AAPL210319P00185000 | 2020-10-02 3:55PM EDT | 2021-03-19 | 65.45 | 68.60 | 69.00 | 0.00 | - | 1 | 4 | 46.58% |
| AAPL210416P00185000 | 2020-09-02 3:52PM EDT | 2021-04-16 | 59.92 | 71.05 | 75.20 | 0.00 | - | 3 | 13 | 64.61% |
| AAPL210618P00185000 | 2020-09-28 3:55PM EDT | 2021-06-18 | 72.35 | 69.65 | 70.10 | 0.00 | - | 1 | 1 | 43.08% |
| AAPL210917P00185000 | 2020-10-09 1:09PM EDT | 2021-09-17 | 71.95 | 70.75 | 71.25 | 0.00 | - | 9 | 11 | 41.17% |
| AAPL220121P00185000 | 2020-10-15 11:37AM EDT | 2022-01-21 | 70.04 | 72.30 | 72.80 | 0.00 | - | 1 | 11 | 39.45% |
| AAPL220617P00185000 | 2020-10-12 2:29PM EDT | 2022-06-17 | 69.50 | 73.65 | 74.45 | 0.00 | - | 1 | 0 | 37.97% |
| AAPL220916P00185000 | 2020-10-12 10:44AM EDT | 2022-09-16 | 72.30 | 74.60 | 75.60 | 0.00 | - | 2 | 125 | 37.62% |
| AAPL230120P00185000 | 2020-10-12 2:08PM EDT | 2023-01-20 | 71.65 | 75.75 | 77.20 | 0.00 | - | 2 | 0 | 37.32% |
© 2020 Verizon Media. All rights reserved.
