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
112.04 +0.84 (0.76%)
After hours: 7:56PM EDT
Strike:370.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00370000 | 2020-08-28 2:10PM EDT | 2020-11-20 | 138.00 | 135.05 | 136.55 | +1.78 | +1.31% | 3 | 1,027 | 0.00% |
| AAPL201218C00370000 | 2020-08-28 3:15PM EDT | 2020-12-18 | 137.70 | 136.40 | 137.90 | -2.75 | -1.96% | 13 | 4,517 | 0.00% |
| AAPL210115C00370000 | 2020-08-28 3:40PM EDT | 2021-01-15 | 143.00 | 138.65 | 140.40 | +2.21 | +1.57% | 36 | 3,719 | 0.00% |
| AAPL210319C00370000 | 2020-08-28 3:25PM EDT | 2021-03-19 | 145.87 | 143.15 | 145.00 | +8.12 | +5.89% | 60 | 67 | 0.00% |
| AAPL210618C00370000 | 2020-08-28 1:59PM EDT | 2021-06-18 | 150.72 | 149.20 | 151.20 | -2.42 | -1.58% | 3 | 1,708 | 0.00% |
| AAPL210917C00370000 | 2020-08-28 1:33PM EDT | 2021-09-17 | 154.94 | 154.15 | 156.35 | -4.73 | -2.96% | 6 | 345 | 0.00% |
| AAPL220121C00370000 | 2020-08-28 12:35PM EDT | 2022-01-21 | 166.50 | 160.55 | 163.65 | +6.50 | +4.06% | 20 | 1,111 | 0.00% |
| AAPL220617C00370000 | 2020-08-28 12:42PM EDT | 2022-06-17 | 170.65 | 167.40 | 171.30 | -3.35 | -1.93% | 3 | 1,063 | 0.00% |
| AAPL220916C00370000 | 2020-08-28 12:56PM EDT | 2022-09-16 | 177.00 | 172.05 | 176.50 | +4.30 | +2.49% | 3 | 359 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00370000 | 2020-08-28 1:12PM EDT | 2020-11-20 | 6.69 | 6.65 | 6.90 | -0.41 | -5.77% | 12 | 2,838 | 0.00% |
| AAPL201218P00370000 | 2020-08-28 2:17PM EDT | 2020-12-18 | 8.08 | 8.05 | 8.40 | -0.26 | -3.12% | 6 | 12,362 | 0.00% |
| AAPL210115P00370000 | 2020-08-28 12:53PM EDT | 2021-01-15 | 10.25 | 10.30 | 10.70 | -0.35 | -3.30% | 64 | 1,389 | 0.00% |
| AAPL210319P00370000 | 2020-08-27 3:37PM EDT | 2021-03-19 | 15.44 | 15.15 | 15.60 | -0.01 | -0.06% | 1 | 261 | 0.00% |
| AAPL210416P00370000 | 2020-08-26 3:21PM EDT | 2021-04-16 | 15.92 | 14.95 | 18.20 | +0.02 | +0.13% | - | 14 | 0.00% |
| AAPL210618P00370000 | 2020-08-27 10:06AM EDT | 2021-06-18 | 20.92 | 21.35 | 22.00 | +0.02 | +0.10% | 1 | 745 | 0.00% |
| AAPL210917P00370000 | 2020-08-24 11:20AM EDT | 2021-09-17 | 26.60 | 26.60 | 27.25 | +0.25 | +0.95% | 15 | 260 | 0.00% |
| AAPL220121P00370000 | 2020-08-28 12:04PM EDT | 2022-01-21 | 32.80 | 33.00 | 34.00 | +0.80 | +2.50% | 2 | 192 | 0.00% |
| AAPL220617P00370000 | 2020-08-28 3:53PM EDT | 2022-06-17 | 40.60 | 40.20 | 41.55 | +1.93 | +4.99% | 3 | 24 | 0.00% |
| AAPL220916P00370000 | 2020-08-26 9:55AM EDT | 2022-09-16 | 42.84 | 44.50 | 46.20 | -0.01 | -0.02% | 2 | 90 | 0.00% |
© 2020 Verizon Media. All rights reserved.
