Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.60+1.55 (+1.35%)
At close: 4:00PM EDT
116.12 -0.48 (-0.41%)
After hours: 7:59PM EDT
Strike:190.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00190000 | 2020-10-27 2:01PM EDT | 2020-11-20 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 3 | 496 | 71.88% |
| AAPL201218C00190000 | 2020-10-27 12:41PM EDT | 2020-12-18 | 0.16 | 0.11 | 0.16 | +0.01 | +6.67% | 3 | 1,149 | 57.42% |
| AAPL210115C00190000 | 2020-10-27 2:48PM EDT | 2021-01-15 | 0.34 | 0.32 | 0.35 | 0.00 | - | 21 | 3,951 | 52.88% |
| AAPL210319C00190000 | 2020-10-27 12:38PM EDT | 2021-03-19 | 0.73 | 0.68 | 0.75 | +0.05 | +7.35% | 16 | 2,896 | 45.58% |
| AAPL210416C00190000 | 2020-10-27 1:13PM EDT | 2021-04-16 | 0.95 | 0.90 | 0.98 | +0.02 | +2.15% | 39 | 361 | 43.97% |
| AAPL210618C00190000 | 2020-10-27 2:17PM EDT | 2021-06-18 | 1.54 | 1.53 | 1.64 | -0.06 | -3.75% | 8 | 1,398 | 42.13% |
| AAPL210917C00190000 | 2020-10-27 12:19PM EDT | 2021-09-17 | 2.71 | 2.54 | 2.69 | +0.09 | +3.44% | 1 | 209 | 40.53% |
| AAPL220121C00190000 | 2020-10-27 10:34AM EDT | 2022-01-21 | 4.11 | 3.95 | 4.15 | +0.26 | +6.75% | 1 | 554 | 39.03% |
| AAPL220617C00190000 | 2020-10-27 12:31PM EDT | 2022-06-17 | 5.94 | 5.70 | 6.05 | +0.04 | +0.68% | 27 | 5,101 | 38.38% |
| AAPL220916C00190000 | 2020-10-26 11:30AM EDT | 2022-09-16 | 6.55 | 6.75 | 7.15 | 0.00 | - | 102 | 3,473 | 37.97% |
| AAPL230120C00190000 | 2020-10-26 3:03PM EDT | 2023-01-20 | 8.25 | 8.50 | 9.15 | 0.00 | - | 4 | 202 | 38.39% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00190000 | 2020-10-21 2:27PM EDT | 2020-11-20 | 72.75 | 73.60 | 73.70 | 0.00 | - | 18 | 140 | 92.29% |
| AAPL201218P00190000 | 2020-10-27 12:43PM EDT | 2020-12-18 | 73.55 | 73.60 | 73.80 | -2.45 | -3.22% | 41 | 222 | 64.55% |
| AAPL210115P00190000 | 2020-10-16 11:02AM EDT | 2021-01-15 | 70.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210319P00190000 | 2020-10-08 10:42AM EDT | 2021-03-19 | 70.24 | 74.00 | 74.40 | 0.00 | - | 30 | 52 | 48.36% |
| AAPL210618P00190000 | 2020-10-21 10:06AM EDT | 2021-06-18 | 74.20 | 74.85 | 75.35 | 0.00 | - | 1 | 2 | 43.99% |
| AAPL210917P00190000 | 2020-09-28 10:12AM EDT | 2021-09-17 | 79.81 | 75.65 | 76.25 | 0.00 | - | 1 | 1 | 41.25% |
| AAPL220121P00190000 | 2020-08-27 12:10PM EDT | 2022-01-21 | 4.76 | 81.15 | 82.15 | 0.00 | - | 10 | 621 | 50.76% |
| AAPL220617P00190000 | 2020-09-02 10:35AM EDT | 2022-06-17 | 72.00 | 80.00 | 85.00 | 0.00 | - | 11 | 2 | 49.57% |
| AAPL220916P00190000 | 2020-09-02 9:30AM EDT | 2022-09-16 | 73.00 | 82.80 | 86.50 | 0.00 | - | 45 | 2 | 48.75% |
| AAPL230120P00190000 | 2020-10-19 12:00AM EDT | 2023-01-20 | 76.75 | 80.05 | 81.50 | 0.00 | - | - | 1 | 36.67% |
© 2020 Verizon Media. All rights reserved.
