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
112.08 +0.88 (0.79%)
After hours: 7:08PM EDT
Strike:200.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00200000 | 2020-10-28 3:05PM EDT | 2020-11-20 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 32 | 5,225 | 82.03% |
| AAPL201218C00200000 | 2020-10-28 2:05PM EDT | 2020-12-18 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 179 | 8,618 | 63.67% |
| AAPL210115C00200000 | 2020-10-28 3:58PM EDT | 2021-01-15 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 2,550 | 35,948 | 58.40% |
| AAPL210319C00200000 | 2020-10-28 3:50PM EDT | 2021-03-19 | 0.49 | 0.48 | 0.50 | -0.09 | -15.52% | 281 | 16,162 | 49.27% |
| AAPL210416C00200000 | 2020-10-28 3:17PM EDT | 2021-04-16 | 0.65 | 0.58 | 1.00 | -0.14 | -17.72% | 237 | 4,164 | 51.15% |
| AAPL210618C00200000 | 2020-10-28 3:05PM EDT | 2021-06-18 | 1.10 | 1.01 | 1.37 | -0.26 | -19.12% | 233 | 11,919 | 46.67% |
| AAPL210917C00200000 | 2020-10-28 3:56PM EDT | 2021-09-17 | 1.75 | 1.57 | 2.23 | -0.46 | -20.81% | 299 | 2,908 | 44.30% |
| AAPL220121C00200000 | 2020-10-28 3:59PM EDT | 2022-01-21 | 2.85 | 2.75 | 3.00 | -0.58 | -16.91% | 1,680 | 16,361 | 40.57% |
| AAPL220617C00200000 | 2020-10-28 3:48PM EDT | 2022-06-17 | 4.15 | 4.00 | 5.00 | -0.90 | -17.82% | 43 | 1,568 | 40.84% |
| AAPL220916C00200000 | 2020-10-28 3:58PM EDT | 2022-09-16 | 5.25 | 5.15 | 5.75 | -0.75 | -12.50% | 78 | 6,155 | 39.78% |
| AAPL230120C00200000 | 2020-10-28 3:54PM EDT | 2023-01-20 | 6.51 | 6.50 | 6.75 | -1.19 | -15.45% | 508 | 9,975 | 38.60% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00200000 | 2020-10-20 3:39PM EDT | 2020-11-20 | 82.81 | 87.60 | 89.10 | 0.00 | - | 18 | 117 | 110.94% |
| AAPL201218P00200000 | 2020-10-23 12:16PM EDT | 2020-12-18 | 85.85 | 87.65 | 89.20 | 0.00 | - | 20 | 353 | 78.86% |
| AAPL210115P00200000 | 2020-10-27 1:54PM EDT | 2021-01-15 | 83.90 | 86.50 | 91.20 | 0.00 | - | 2 | 65 | 90.97% |
| AAPL210319P00200000 | 2020-10-23 3:44PM EDT | 2021-03-19 | 85.80 | 87.00 | 91.45 | 0.00 | - | 10 | 28 | 69.80% |
| AAPL210416P00200000 | 2020-09-30 10:34AM EDT | 2021-04-16 | 80.95 | 87.00 | 91.40 | 0.00 | - | 1 | 9 | 63.53% |
| AAPL210618P00200000 | 2020-10-13 3:16PM EDT | 2021-06-18 | 80.64 | 87.65 | 88.15 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL210917P00200000 | 2020-10-07 1:34PM EDT | 2021-09-17 | 82.82 | 88.00 | 91.25 | 0.00 | - | 10 | 8 | 45.43% |
| AAPL220121P00200000 | 2020-10-28 9:30AM EDT | 2022-01-21 | 88.17 | 89.00 | 92.30 | +3.02 | +3.55% | 1 | 31 | 42.40% |
| AAPL220617P00200000 | 2020-10-12 9:48AM EDT | 2022-06-17 | 85.30 | 88.50 | 89.95 | 0.00 | - | 2 | 42 | 28.30% |
| AAPL220916P00200000 | 2020-09-29 9:45AM EDT | 2022-09-16 | 85.70 | 92.20 | 93.95 | 0.00 | - | 2 | 13 | 38.49% |
| AAPL230120P00200000 | 2020-10-09 2:30PM EDT | 2023-01-20 | 91.00 | 92.65 | 96.50 | 0.00 | - | 25 | 9 | 40.51% |
© 2020 Verizon Media. All rights reserved.
