Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.20-5.40 (-4.63%)
At close: 4:00PM EDT
112.09 +0.89 (0.80%)
After hours: 7:59PM EDT
Strike:195.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00195000 | 2020-10-28 3:19PM EDT | 2020-11-20 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 176 | 90.23% |
| AAPL201218C00195000 | 2020-10-28 3:41PM EDT | 2020-12-18 | 0.10 | 0.00 | 0.23 | -0.02 | -16.67% | 8 | 1,427 | 64.26% |
| AAPL210115C00195000 | 2020-10-28 1:09PM EDT | 2021-01-15 | 0.25 | 0.20 | 0.50 | -0.06 | -19.35% | 720 | 1,771 | 60.40% |
| AAPL210319C00195000 | 2020-10-28 12:03PM EDT | 2021-03-19 | 0.55 | 0.00 | 0.72 | -0.10 | -15.38% | 128 | 1,268 | 50.98% |
| AAPL210416C00195000 | 2020-10-28 11:45AM EDT | 2021-04-16 | 0.73 | 0.64 | 1.41 | -0.13 | -15.12% | 10 | 408 | 53.37% |
| AAPL210618C00195000 | 2020-10-28 1:25PM EDT | 2021-06-18 | 1.26 | 0.05 | 2.31 | -0.26 | -17.11% | 143 | 801 | 51.20% |
| AAPL210917C00195000 | 2020-10-28 3:02PM EDT | 2021-09-17 | 1.95 | 1.90 | 2.40 | -0.51 | -20.73% | 32 | 376 | 43.84% |
| AAPL220121C00195000 | 2020-10-28 12:43PM EDT | 2022-01-21 | 3.15 | 1.00 | 4.80 | -0.75 | -19.23% | 7 | 577 | 45.25% |
| AAPL220617C00195000 | 2020-10-23 11:38AM EDT | 2022-06-17 | 5.15 | 2.20 | 5.30 | 0.00 | - | 1 | 652 | 40.54% |
| AAPL220916C00195000 | 2020-10-28 3:54PM EDT | 2022-09-16 | 5.55 | 4.80 | 6.10 | -0.65 | -10.48% | 3 | 605 | 39.56% |
| AAPL230120C00195000 | 2020-10-28 1:39PM EDT | 2023-01-20 | 7.10 | 6.50 | 8.20 | -0.90 | -11.25% | 7 | 186 | 40.40% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00195000 | 2020-10-07 3:15PM EDT | 2020-11-20 | 80.10 | 83.40 | 84.15 | 0.00 | - | 20 | 72 | 112.01% |
| AAPL201218P00195000 | 2020-10-26 2:20PM EDT | 2020-12-18 | 81.45 | 82.65 | 84.25 | 0.00 | - | 41 | 185 | 78.37% |
| AAPL210115P00195000 | 2020-08-27 12:45PM EDT | 2021-01-15 | 1.16 | 82.95 | 83.60 | 0.00 | - | 5 | 9,611 | 0.00% |
| AAPL210319P00195000 | 2020-10-23 3:44PM EDT | 2021-03-19 | 80.87 | 82.00 | 86.35 | 0.00 | - | 10 | 10 | 67.32% |
| AAPL210416P00195000 | 2020-09-16 2:52PM EDT | 2021-04-16 | 83.15 | 75.00 | 79.30 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL210618P00195000 | 2020-10-07 2:03PM EDT | 2021-06-18 | 75.85 | 83.00 | 86.70 | 0.00 | - | 1 | 12 | 54.38% |
| AAPL210917P00195000 | 2020-10-07 1:34PM EDT | 2021-09-17 | 78.10 | 85.05 | 86.05 | 0.00 | - | 10 | 4 | 43.21% |
| AAPL220121P00195000 | 2020-09-29 11:50AM EDT | 2022-01-21 | 84.85 | 84.50 | 87.50 | 0.00 | - | 1 | 3 | 41.91% |
| AAPL220617P00195000 | 2020-08-24 10:49AM EDT | 2022-06-17 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| AAPL220916P00195000 | 2020-09-03 10:00AM EDT | 2022-09-16 | 82.30 | 87.35 | 88.80 | 0.00 | - | 2 | 1 | 37.15% |
© 2020 Verizon Media. All rights reserved.
