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
112.06 +0.86 (0.77%)
After hours: 7:57PM EDT
Strike:390.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00390000 | 2020-08-28 3:47PM EDT | 2020-11-20 | 123.46 | 117.60 | 119.15 | +4.51 | +3.79% | 211 | 4,640 | 0.00% |
| AAPL201218C00390000 | 2020-08-28 1:40PM EDT | 2020-12-18 | 121.00 | 119.30 | 120.90 | -0.11 | -0.09% | 5 | 20,170 | 0.00% |
| AAPL210115C00390000 | 2020-08-28 3:42PM EDT | 2021-01-15 | 128.45 | 122.10 | 123.70 | +3.90 | +3.13% | 22 | 5,609 | 0.00% |
| AAPL210319C00390000 | 2020-08-28 3:40PM EDT | 2021-03-19 | 131.85 | 127.60 | 129.25 | -1.65 | -1.24% | 90 | 237 | 0.00% |
| AAPL210416C00390000 | 2020-08-27 10:12AM EDT | 2021-04-16 | 133.92 | 128.65 | 132.60 | -0.01 | -0.01% | 4 | 20 | 0.00% |
| AAPL210618C00390000 | 2020-08-28 1:33PM EDT | 2021-06-18 | 134.00 | 134.50 | 136.30 | -2.80 | -2.05% | 8 | 2,232 | 0.00% |
| AAPL210917C00390000 | 2020-08-28 1:23PM EDT | 2021-09-17 | 142.18 | 140.05 | 142.00 | -1.53 | -1.06% | 10 | 789 | 0.00% |
| AAPL220121C00390000 | 2020-08-27 10:54AM EDT | 2022-01-21 | 149.50 | 147.20 | 150.00 | -3.31 | -2.17% | 2 | 849 | 0.00% |
| AAPL220617C00390000 | 2020-08-28 12:21PM EDT | 2022-06-17 | 158.75 | 154.95 | 158.55 | -0.50 | -0.31% | 1 | 1,499 | 0.00% |
| AAPL220916C00390000 | 2020-08-28 10:36AM EDT | 2022-09-16 | 163.90 | 160.20 | 164.00 | +0.45 | +0.28% | 12 | 261 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00390000 | 2020-08-28 3:45PM EDT | 2020-11-20 | 8.74 | 9.25 | 9.55 | -0.81 | -8.48% | 10 | 2,492 | 0.00% |
| AAPL201218P00390000 | 2020-08-28 3:43PM EDT | 2020-12-18 | 10.40 | 11.05 | 11.30 | -1.00 | -8.77% | 13 | 8,355 | 0.00% |
| AAPL210115P00390000 | 2020-08-28 3:45PM EDT | 2021-01-15 | 13.05 | 13.65 | 14.10 | -0.90 | -6.45% | 318 | 3,148 | 0.00% |
| AAPL210319P00390000 | 2020-08-28 11:48AM EDT | 2021-03-19 | 19.28 | 19.35 | 19.95 | +0.53 | +2.83% | 1 | 388 | 0.00% |
| AAPL210416P00390000 | 2020-08-26 2:21PM EDT | 2021-04-16 | 19.92 | 20.05 | 22.85 | +0.02 | +0.10% | - | 52 | 0.00% |
| AAPL210618P00390000 | 2020-08-27 1:03PM EDT | 2021-06-18 | 26.22 | 26.50 | 27.20 | -1.74 | -6.22% | 1 | 696 | 0.00% |
| AAPL210917P00390000 | 2020-08-26 2:34PM EDT | 2021-09-17 | 31.20 | 32.35 | 33.15 | 0.00 | - | 4 | 219 | 0.00% |
| AAPL220121P00390000 | 2020-08-26 2:19PM EDT | 2022-01-21 | 38.00 | 39.50 | 40.55 | +0.02 | +0.05% | 2 | 250 | 0.00% |
| AAPL220617P00390000 | 2020-08-20 3:57PM EDT | 2022-06-17 | 50.68 | 47.45 | 48.85 | -0.01 | -0.02% | 3 | 16 | 0.00% |
| AAPL220916P00390000 | 2020-08-28 3:11PM EDT | 2022-09-16 | 52.72 | 52.25 | 53.95 | +1.15 | +2.23% | 1 | 47 | 0.00% |
© 2020 Verizon Media. All rights reserved.
