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
112.10 +0.90 (0.81%)
After hours: 6:58PM EDT
Strike:380.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00380000 | 2020-08-28 3:40PM EDT | 2020-11-20 | 131.51 | 126.25 | 127.70 | +3.62 | +2.83% | 64 | 700 | 0.00% |
| AAPL201218C00380000 | 2020-08-28 2:54PM EDT | 2020-12-18 | 130.90 | 127.80 | 129.25 | -0.60 | -0.46% | 8 | 10,083 | 0.00% |
| AAPL210115C00380000 | 2020-08-28 3:40PM EDT | 2021-01-15 | 135.39 | 130.25 | 131.95 | +2.99 | +2.26% | 33 | 5,475 | 0.00% |
| AAPL210319C00380000 | 2020-08-28 3:41PM EDT | 2021-03-19 | 140.40 | 135.30 | 137.10 | +2.70 | +1.96% | 3 | 366 | 0.00% |
| AAPL210416C00380000 | 2020-08-26 1:39PM EDT | 2021-04-16 | 142.20 | 136.10 | 140.20 | -0.01 | -0.01% | - | 2 | 0.00% |
| AAPL210618C00380000 | 2020-08-28 1:53PM EDT | 2021-06-18 | 143.97 | 141.75 | 143.75 | -2.73 | -1.86% | 10 | 1,624 | 0.00% |
| AAPL210917C00380000 | 2020-08-28 1:59PM EDT | 2021-09-17 | 148.50 | 146.95 | 149.10 | -0.60 | -0.40% | 2 | 1,250 | 0.00% |
| AAPL220121C00380000 | 2020-08-27 12:04PM EDT | 2022-01-21 | 159.68 | 153.85 | 156.60 | -0.01 | -0.01% | 8 | 1,077 | 0.00% |
| AAPL220617C00380000 | 2020-08-27 1:26PM EDT | 2022-06-17 | 164.00 | 161.05 | 164.80 | 0.00 | - | 3 | 1,845 | 0.00% |
| AAPL220916C00380000 | 2020-08-28 3:00PM EDT | 2022-09-16 | 169.34 | 165.95 | 170.00 | +0.49 | +0.29% | 6 | 594 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00380000 | 2020-08-28 3:45PM EDT | 2020-11-20 | 7.47 | 7.85 | 8.10 | -0.61 | -7.55% | 274 | 2,719 | 0.00% |
| AAPL201218P00380000 | 2020-08-28 3:47PM EDT | 2020-12-18 | 8.99 | 9.45 | 9.80 | -0.71 | -7.32% | 1,216 | 12,845 | 0.00% |
| AAPL210115P00380000 | 2020-08-28 3:54PM EDT | 2021-01-15 | 12.05 | 11.85 | 12.30 | -0.10 | -0.82% | 114 | 5,176 | 0.00% |
| AAPL210319P00380000 | 2020-08-27 12:45PM EDT | 2021-03-19 | 17.20 | 17.10 | 17.65 | -0.88 | -4.87% | 5 | 2,557 | 0.00% |
| AAPL210416P00380000 | 2020-08-26 2:08PM EDT | 2021-04-16 | 17.52 | 17.10 | 20.50 | +0.02 | +0.11% | - | 28 | 0.00% |
| AAPL210618P00380000 | 2020-08-26 2:59PM EDT | 2021-06-18 | 22.72 | 23.80 | 24.50 | +0.02 | +0.09% | 85 | 517 | 0.00% |
| AAPL210917P00380000 | 2020-08-27 1:59PM EDT | 2021-09-17 | 29.80 | 29.30 | 30.10 | 0.00 | - | 2 | 178 | 0.00% |
| AAPL220121P00380000 | 2020-08-27 9:58AM EDT | 2022-01-21 | 34.16 | 36.20 | 37.15 | +0.01 | +0.03% | 1 | 207 | 0.00% |
| AAPL220617P00380000 | 2020-08-25 2:55PM EDT | 2022-06-17 | 43.84 | 43.70 | 45.10 | +0.02 | +0.05% | 2 | 35 | 0.00% |
| AAPL220916P00380000 | 2020-08-28 11:56AM EDT | 2022-09-16 | 48.64 | 48.25 | 49.95 | +0.24 | +0.50% | 1 | 127 | 0.00% |
© 2020 Verizon Media. All rights reserved.
