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
111.94 +0.74 (0.67%)
After hours: 7:21PM EDT
Strike:280.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00280000 | 2020-08-25 1:07PM EDT | 2020-11-20 | 216.72 | 219.00 | 223.10 | +0.01 | +0.00% | 11 | 1,377 | 0.00% |
| AAPL201218C00280000 | 2020-08-28 2:38PM EDT | 2020-12-18 | 222.02 | 219.10 | 223.35 | -3.88 | -1.72% | 5 | 760 | 0.00% |
| AAPL210115C00280000 | 2020-08-28 2:15PM EDT | 2021-01-15 | 224.13 | 220.00 | 224.45 | -0.87 | -0.39% | 20 | 12,348 | 0.00% |
| AAPL210319C00280000 | 2020-08-21 3:20PM EDT | 2021-03-19 | 221.48 | 221.55 | 225.35 | +0.01 | +0.00% | 2 | 101 | 0.00% |
| AAPL210618C00280000 | 2020-08-28 2:20PM EDT | 2021-06-18 | 231.00 | 224.90 | 227.50 | +4.75 | +2.10% | 3 | 1,875 | 0.00% |
| AAPL210917C00280000 | 2020-08-24 12:37PM EDT | 2021-09-17 | 236.04 | 226.80 | 229.55 | -0.01 | -0.00% | 16 | 432 | 0.00% |
| AAPL220121C00280000 | 2020-08-28 3:26PM EDT | 2022-01-21 | 233.58 | 229.15 | 233.50 | -2.08 | -0.88% | 4 | 2,056 | 0.00% |
| AAPL220617C00280000 | 2020-08-28 11:04AM EDT | 2022-06-17 | 236.38 | 232.90 | 237.00 | -4.32 | -1.79% | 5 | 1,687 | 0.00% |
| AAPL220916C00280000 | 2020-08-27 3:58PM EDT | 2022-09-16 | 238.00 | 235.45 | 239.50 | 0.00 | - | 33 | 133 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00280000 | 2020-08-28 2:17PM EDT | 2020-11-20 | 1.82 | 1.71 | 1.85 | -0.01 | -0.55% | 10 | 1,835 | 0.00% |
| AAPL201218P00280000 | 2020-08-28 3:12PM EDT | 2020-12-18 | 2.27 | 2.20 | 2.40 | -0.10 | -4.22% | 1 | 2,528 | 0.00% |
| AAPL210115P00280000 | 2020-08-28 3:27PM EDT | 2021-01-15 | 3.23 | 3.15 | 3.45 | -0.02 | -0.62% | 37 | 15,071 | 0.00% |
| AAPL210319P00280000 | 2020-08-28 11:51AM EDT | 2021-03-19 | 4.95 | 4.75 | 5.00 | -0.13 | -2.56% | 3 | 77 | 0.00% |
| AAPL210416P00280000 | 2020-08-27 11:29AM EDT | 2021-04-16 | 5.60 | 4.35 | 5.95 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL210618P00280000 | 2020-08-28 9:30AM EDT | 2021-06-18 | 7.75 | 7.40 | 7.95 | +0.75 | +10.71% | 6 | 2,255 | 0.00% |
| AAPL210917P00280000 | 2020-08-25 10:46AM EDT | 2021-09-17 | 9.97 | 9.70 | 10.25 | +0.05 | +0.50% | 1 | 539 | 0.00% |
| AAPL220121P00280000 | 2020-08-28 3:13PM EDT | 2022-01-21 | 13.60 | 13.00 | 13.80 | +0.90 | +7.09% | 24 | 2,171 | 0.00% |
| AAPL220617P00280000 | 2020-08-28 9:30AM EDT | 2022-06-17 | 17.36 | 16.85 | 17.90 | +0.66 | +3.95% | 4 | 473 | 0.00% |
| AAPL220916P00280000 | 2020-08-28 3:54PM EDT | 2022-09-16 | 19.65 | 19.10 | 20.05 | +0.55 | +2.88% | 1 | 310 | 0.00% |
© 2020 Verizon Media. All rights reserved.
