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:290.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00290000 | 2020-08-25 10:39AM EDT | 2020-11-20 | 207.16 | 209.05 | 213.50 | +0.01 | +0.00% | 1 | 1,326 | 0.00% |
| AAPL201218C00290000 | 2020-08-24 11:16AM EDT | 2020-12-18 | 213.80 | 209.50 | 213.95 | 0.00 | - | 7 | 1,170 | 0.00% |
| AAPL210115C00290000 | 2020-08-28 10:13AM EDT | 2021-01-15 | 215.70 | 211.05 | 215.00 | -0.30 | -0.14% | 1 | 6,084 | 0.00% |
| AAPL210319C00290000 | 2020-08-06 3:26PM EDT | 2021-03-19 | 170.40 | 212.05 | 215.95 | +0.01 | +0.01% | 3 | 19 | 0.00% |
| AAPL210416C00290000 | 2020-08-27 1:05PM EDT | 2021-04-16 | 213.00 | 212.85 | 217.10 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL210618C00290000 | 2020-08-28 10:22AM EDT | 2021-06-18 | 220.21 | 215.85 | 218.40 | +0.06 | +0.03% | 4 | 1,762 | 0.00% |
| AAPL210917C00290000 | 2020-08-25 3:24PM EDT | 2021-09-17 | 219.24 | 218.10 | 220.80 | +0.02 | +0.01% | 4 | 190 | 0.00% |
| AAPL220121C00290000 | 2020-08-26 11:55AM EDT | 2022-01-21 | 226.52 | 221.00 | 225.50 | +0.02 | +0.01% | 8 | 768 | 0.00% |
| AAPL220617C00290000 | 2020-08-28 9:30AM EDT | 2022-06-17 | 231.30 | 224.90 | 229.00 | +4.09 | +1.80% | 1 | 950 | 0.00% |
| AAPL220916C00290000 | 2020-08-28 1:51PM EDT | 2022-09-16 | 230.57 | 227.45 | 232.00 | 0.00 | - | 2 | 163 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00290000 | 2020-08-27 12:47PM EDT | 2020-11-20 | 2.08 | 1.97 | 2.12 | +0.02 | +0.97% | 1 | 641 | 0.00% |
| AAPL201218P00290000 | 2020-08-28 2:06PM EDT | 2020-12-18 | 2.60 | 2.52 | 2.73 | 0.00 | - | 46 | 1,302 | 0.00% |
| AAPL210115P00290000 | 2020-08-28 12:39PM EDT | 2021-01-15 | 3.60 | 3.55 | 3.80 | +0.05 | +1.41% | 6 | 10,874 | 0.00% |
| AAPL210319P00290000 | 2020-08-27 12:36PM EDT | 2021-03-19 | 5.80 | 5.40 | 5.80 | 0.00 | - | 1 | 145 | 0.00% |
| AAPL210416P00290000 | 2020-08-27 12:49PM EDT | 2021-04-16 | 6.72 | 4.80 | 7.05 | -0.01 | -0.15% | 2 | 2 | 0.00% |
| AAPL210618P00290000 | 2020-08-27 12:20PM EDT | 2021-06-18 | 8.72 | 8.35 | 8.90 | +0.02 | +0.23% | 1 | 2,301 | 0.00% |
| AAPL210917P00290000 | 2020-08-28 12:17PM EDT | 2021-09-17 | 11.05 | 10.85 | 11.30 | -0.50 | -4.33% | 3 | 252 | 0.00% |
| AAPL220121P00290000 | 2020-08-25 11:11AM EDT | 2022-01-21 | 14.68 | 14.55 | 15.35 | +0.01 | +0.07% | 1 | 1,122 | 0.00% |
| AAPL220617P00290000 | 2020-08-28 9:30AM EDT | 2022-06-17 | 18.80 | 18.80 | 19.80 | -1.12 | -5.62% | 1 | 314 | 0.00% |
| AAPL220916P00290000 | 2020-08-28 1:27PM EDT | 2022-09-16 | 22.00 | 21.20 | 22.55 | +1.30 | +6.28% | 1 | 233 | 0.00% |
© 2020 Verizon Media. All rights reserved.
