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
111.97 +0.77 (0.69%)
After hours: 7:52PM EDT
Strike:330.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00330000 | 2020-08-28 12:36PM EDT | 2020-11-20 | 174.91 | 172.10 | 173.50 | -1.47 | -0.83% | 1 | 383 | 0.00% |
| AAPL201218C00330000 | 2020-08-28 2:50PM EDT | 2020-12-18 | 176.65 | 172.50 | 174.35 | +2.02 | +1.16% | 26 | 1,462 | 0.00% |
| AAPL210115C00330000 | 2020-08-28 3:45PM EDT | 2021-01-15 | 181.30 | 174.15 | 176.00 | +2.52 | +1.41% | 94 | 9,880 | 0.00% |
| AAPL210319C00330000 | 2020-08-28 3:49PM EDT | 2021-03-19 | 181.48 | 176.95 | 179.00 | -0.55 | -0.30% | 1 | 67 | 0.00% |
| AAPL210618C00330000 | 2020-08-28 3:54PM EDT | 2021-06-18 | 184.26 | 181.10 | 183.50 | -1.19 | -0.64% | 7 | 1,716 | 0.00% |
| AAPL210917C00330000 | 2020-08-28 9:57AM EDT | 2021-09-17 | 188.44 | 184.65 | 187.10 | -4.56 | -2.36% | 2 | 605 | 0.00% |
| AAPL220121C00330000 | 2020-08-28 3:01PM EDT | 2022-01-21 | 192.76 | 189.50 | 193.05 | +1.41 | +0.74% | 10 | 2,120 | 0.00% |
| AAPL220617C00330000 | 2020-08-28 3:42PM EDT | 2022-06-17 | 202.00 | 194.70 | 199.00 | +1.30 | +0.65% | 4 | 2,070 | 0.00% |
| AAPL220916C00330000 | 2020-08-28 3:11PM EDT | 2022-09-16 | 202.86 | 201.00 | 203.45 | -1.45 | -0.71% | 4 | 138 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00330000 | 2020-08-28 2:57PM EDT | 2020-11-20 | 3.60 | 3.45 | 3.70 | +0.25 | +7.46% | 7 | 1,037 | 0.00% |
| AAPL201218P00330000 | 2020-08-28 3:07PM EDT | 2020-12-18 | 4.40 | 4.35 | 4.60 | +0.66 | +17.65% | 19 | 1,065 | 0.00% |
| AAPL210115P00330000 | 2020-08-28 1:57PM EDT | 2021-01-15 | 6.09 | 5.90 | 6.20 | -0.03 | -0.49% | 62 | 5,978 | 0.00% |
| AAPL210319P00330000 | 2020-08-27 3:56PM EDT | 2021-03-19 | 9.44 | 9.00 | 9.45 | -0.01 | -0.11% | 1 | 160 | 0.00% |
| AAPL210416P00330000 | 2020-08-24 12:13AM EDT | 2021-04-16 | 10.04 | 9.95 | 11.15 | -0.01 | -0.10% | - | 10 | 0.00% |
| AAPL210618P00330000 | 2020-08-27 2:25PM EDT | 2021-06-18 | 13.88 | 13.50 | 14.05 | +0.01 | +0.07% | 1 | 951 | 0.00% |
| AAPL210917P00330000 | 2020-08-27 9:33AM EDT | 2021-09-17 | 16.52 | 17.30 | 17.95 | +0.02 | +0.12% | 1 | 618 | 0.00% |
| AAPL220121P00330000 | 2020-08-27 2:37PM EDT | 2022-01-21 | 22.92 | 22.35 | 23.25 | +0.02 | +0.09% | 27 | 380 | 0.00% |
| AAPL220617P00330000 | 2020-08-24 12:38PM EDT | 2022-06-17 | 27.60 | 28.10 | 29.25 | -0.01 | -0.04% | 1 | 721 | 0.00% |
| AAPL220916P00330000 | 2020-08-27 11:10AM EDT | 2022-09-16 | 31.08 | 31.45 | 32.95 | +0.02 | +0.06% | 2 | 30 | 0.00% |
© 2020 Verizon Media. All rights reserved.
