Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
459.63-0.41 (-0.09%)
At close: 4:00PM EDT
Strike:270.00
Callsfor21 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200821C00270000 | 2020-08-14 3:32PM EDT | 2020-08-21 | 187.00 | 187.90 | 191.60 | -4.00 | -2.09% | 15 | 39 | 149.80% |
| AAPL200828C00270000 | 2020-08-06 3:04PM EDT | 2020-08-28 | 185.32 | 188.00 | 191.65 | 0.00 | - | 7 | 0 | 112.01% |
| AAPL200918C00270000 | 2020-08-14 3:53PM EDT | 2020-09-18 | 190.10 | 188.65 | 191.65 | -0.66 | -0.35% | 6 | 173 | 80.59% |
| AAPL201016C00270000 | 2020-08-14 2:04PM EDT | 2020-10-16 | 189.09 | 189.80 | 192.05 | +5.44 | +2.96% | 1 | 184 | 69.47% |
| AAPL201120C00270000 | 2020-08-11 1:05PM EDT | 2020-11-20 | 178.18 | 189.95 | 192.75 | 0.00 | - | 17 | 120 | 58.64% |
| AAPL201218C00270000 | 2020-08-07 2:24PM EDT | 2020-12-18 | 188.68 | 190.40 | 192.35 | +12.43 | +7.05% | 14 | 0 | 51.84% |
| AAPL210115C00270000 | 2020-08-13 1:00PM EDT | 2021-01-15 | 196.50 | 190.90 | 194.25 | 0.00 | - | 32 | 4,444 | 52.12% |
| AAPL210319C00270000 | 2020-08-06 2:52PM EDT | 2021-03-19 | 187.96 | 193.10 | 195.05 | 0.00 | - | 147 | 27 | 50.65% |
| AAPL210618C00270000 | 2020-08-11 3:05PM EDT | 2021-06-18 | 195.35 | 195.20 | 197.70 | 0.00 | - | 1 | 2,660 | 47.32% |
| AAPL210917C00270000 | 2020-08-10 3:05PM EDT | 2021-09-17 | 191.38 | 197.65 | 200.20 | 0.00 | - | 35 | 463 | 45.05% |
| AAPL220121C00270000 | 2020-08-13 1:27PM EDT | 2022-01-21 | 202.00 | 200.20 | 204.20 | +0.10 | +0.05% | 4 | 2,633 | 43.61% |
| AAPL220617C00270000 | 2020-08-10 9:44AM EDT | 2022-06-17 | 206.50 | 203.95 | 208.00 | 0.00 | - | 6 | 1,183 | 41.87% |
| AAPL220916C00270000 | 2020-08-14 1:54PM EDT | 2022-09-16 | 206.00 | 205.80 | 210.00 | -2.20 | -1.06% | 1 | 0 | 40.86% |
Putsfor21 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200821P00270000 | 2020-08-14 3:42PM EDT | 2020-08-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,812 | 123.44% |
| AAPL200828P00270000 | 2020-08-14 1:38PM EDT | 2020-08-28 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 19 | 93.75% |
| AAPL200904P00270000 | 2020-08-12 9:42AM EDT | 2020-09-04 | 0.21 | 0.08 | 0.18 | 0.00 | - | 4 | 0 | 87.30% |
| AAPL200911P00270000 | 2020-08-13 1:51PM EDT | 2020-09-11 | 0.24 | 0.18 | 0.30 | 0.00 | - | 10 | 21 | 81.30% |
| AAPL200918P00270000 | 2020-08-14 3:55PM EDT | 2020-09-18 | 0.33 | 0.32 | 0.40 | -0.03 | -8.33% | 53 | 4,914 | 76.61% |
| AAPL201016P00270000 | 2020-08-11 1:36PM EDT | 2020-10-16 | 0.83 | 0.72 | 0.83 | +0.03 | +3.75% | 7 | 2,682 | 63.84% |
| AAPL201120P00270000 | 2020-08-14 1:36PM EDT | 2020-11-20 | 1.67 | 1.59 | 1.70 | +0.11 | +7.05% | 21 | 326 | 58.20% |
| AAPL201218P00270000 | 2020-08-14 3:52PM EDT | 2020-12-18 | 2.09 | 2.00 | 2.12 | +0.14 | +7.18% | 18 | 2,461 | 53.59% |
| AAPL210115P00270000 | 2020-08-14 2:50PM EDT | 2021-01-15 | 3.00 | 2.88 | 3.15 | +0.16 | +5.63% | 4 | 8,612 | 52.44% |
| AAPL210319P00270000 | 2020-08-14 9:30AM EDT | 2021-03-19 | 4.50 | 4.50 | 4.85 | -0.06 | -1.32% | 1 | 0 | 49.30% |
| AAPL210618P00270000 | 2020-08-13 11:00AM EDT | 2021-06-18 | 7.14 | 7.35 | 7.70 | 0.00 | - | 1 | 808 | 46.74% |
| AAPL210917P00270000 | 2020-08-12 1:33PM EDT | 2021-09-17 | 10.20 | 9.70 | 10.45 | 0.00 | - | 388 | 0 | 44.93% |
| AAPL220121P00270000 | 2020-08-13 11:14AM EDT | 2022-01-21 | 13.60 | 13.15 | 14.30 | 0.00 | - | 25 | 2,820 | 43.38% |
| AAPL220617P00270000 | 2020-08-06 3:49PM EDT | 2022-06-17 | 16.50 | 17.40 | 18.75 | 0.00 | - | 2 | 359 | 42.24% |
| AAPL220916P00270000 | 2020-08-14 12:35PM EDT | 2022-09-16 | 19.95 | 19.00 | 20.95 | -0.30 | -1.48% | 2 | 0 | 41.35% |
© 2020 Verizon Media. All rights reserved.
