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
112.19 +0.99 (0.89%)
After hours: 7:11PM EDT
Strike:220.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00220000 | 2020-08-06 3:30PM EDT | 2020-11-20 | 237.76 | 277.80 | 282.20 | +0.01 | +0.00% | 20 | 0 | 0.00% |
| AAPL201218C00220000 | 2020-10-28 3:11PM EDT | 2020-12-18 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 41 | 71 | 68.95% |
| AAPL210115C00220000 | 2020-08-28 9:40AM EDT | 2021-01-15 | 283.30 | 279.00 | 282.80 | -3.35 | -1.17% | 22 | 6,184 | 0.00% |
| AAPL210319C00220000 | 2020-08-06 2:10PM EDT | 2021-03-19 | 232.04 | 279.30 | 283.40 | 0.00 | - | 3 | 8 | 0.00% |
| AAPL210618C00220000 | 2020-08-28 3:46PM EDT | 2021-06-18 | 288.00 | 280.15 | 284.50 | +3.00 | +1.05% | 4 | 1,641 | 0.00% |
| AAPL210917C00220000 | 2020-08-25 2:29PM EDT | 2021-09-17 | 279.20 | 280.85 | 285.00 | 0.00 | - | 2 | 207 | 0.00% |
| AAPL220121C00220000 | 2020-08-28 9:48AM EDT | 2022-01-21 | 286.00 | 281.50 | 286.50 | +1.00 | +0.35% | 2 | 1,291 | 0.00% |
| AAPL220617C00220000 | 2020-08-27 10:48AM EDT | 2022-06-17 | 291.00 | 283.85 | 288.00 | 0.00 | - | 4 | 374 | 0.00% |
| AAPL220916C00220000 | 2020-08-25 3:14PM EDT | 2022-09-16 | 286.76 | 285.10 | 289.50 | +0.01 | +0.00% | 1 | 87 | 0.00% |
| AAPL230120C00220000 | 2020-10-28 3:59PM EDT | 2023-01-20 | 5.06 | 4.90 | 5.10 | -0.89 | -14.96% | 416 | 3,579 | 38.60% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00220000 | 2020-08-28 12:46PM EDT | 2020-11-20 | 0.80 | 0.70 | 0.87 | -0.02 | -2.44% | 1 | 136 | 0.00% |
| AAPL201218P00220000 | 2020-10-19 10:11AM EDT | 2020-12-18 | 101.40 | 108.40 | 109.15 | 0.00 | - | 1 | 22 | 87.11% |
| AAPL210115P00220000 | 2020-08-28 2:18PM EDT | 2021-01-15 | 1.63 | 1.47 | 1.69 | +0.17 | +11.64% | 10 | 7,010 | 0.00% |
| AAPL210319P00220000 | 2020-08-24 10:06AM EDT | 2021-03-19 | 2.36 | 2.21 | 2.48 | +0.01 | +0.43% | 10 | 31 | 0.00% |
| AAPL210618P00220000 | 2020-08-27 1:24PM EDT | 2021-06-18 | 3.80 | 3.60 | 3.80 | 0.00 | - | 3 | 1,425 | 0.00% |
| AAPL210917P00220000 | 2020-08-28 10:16AM EDT | 2021-09-17 | 4.80 | 4.65 | 5.20 | -0.11 | -2.24% | 20 | 955 | 0.00% |
| AAPL220121P00220000 | 2020-08-27 10:41AM EDT | 2022-01-21 | 6.72 | 6.40 | 7.10 | +0.02 | +0.30% | 1 | 3,192 | 0.00% |
| AAPL220617P00220000 | 2020-08-24 9:53AM EDT | 2022-06-17 | 8.52 | 8.45 | 9.35 | +0.02 | +0.24% | 2 | 2,908 | 0.00% |
| AAPL220916P00220000 | 2020-08-28 3:06PM EDT | 2022-09-16 | 10.65 | 9.55 | 10.65 | +0.55 | +5.45% | 2 | 54 | 0.00% |
| AAPL230120P00220000 | 2020-10-26 9:40AM EDT | 2023-01-20 | 108.42 | 111.10 | 115.00 | 0.00 | - | 1 | 9 | 41.08% |
© 2020 Verizon Media. All rights reserved.
