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
112.02 +0.82 (0.74%)
After hours: 7:45PM EDT
Strike:470.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00470000 | 2020-08-28 3:50PM EDT | 2020-11-20 | 64.75 | 60.30 | 61.25 | +1.94 | +3.09% | 173 | 8,828 | 904.52% |
| AAPL201218C00470000 | 2020-08-28 3:59PM EDT | 2020-12-18 | 64.00 | 63.20 | 63.90 | -3.05 | -4.55% | 33 | 6,412 | 633.96% |
| AAPL210115C00470000 | 2020-08-28 3:55PM EDT | 2021-01-15 | 68.70 | 67.20 | 68.30 | -0.95 | -1.36% | 260 | 6,825 | 535.89% |
| AAPL210319C00470000 | 2020-08-28 3:33PM EDT | 2021-03-19 | 77.78 | 75.55 | 76.70 | +0.38 | +0.49% | 71 | 476 | 441.43% |
| AAPL210416C00470000 | 2020-08-28 3:41PM EDT | 2021-04-16 | 83.00 | 78.15 | 80.75 | +1.85 | +2.28% | 7 | 29 | 420.07% |
| AAPL210618C00470000 | 2020-08-28 3:58PM EDT | 2021-06-18 | 86.40 | 85.20 | 86.55 | -2.05 | -2.32% | 21 | 1,748 | 389.44% |
| AAPL210917C00470000 | 2020-08-28 12:43PM EDT | 2021-09-17 | 95.35 | 93.15 | 94.70 | -0.75 | -0.78% | 1 | 600 | 370.78% |
| AAPL220121C00470000 | 2020-08-28 2:49PM EDT | 2022-01-21 | 105.30 | 102.45 | 104.60 | +2.92 | +2.85% | 14 | 679 | 379.13% |
| AAPL220617C00470000 | 2020-08-28 10:36AM EDT | 2022-06-17 | 115.85 | 112.55 | 115.35 | +1.53 | +1.34% | 6 | 1,024 | 0.00% |
| AAPL220916C00470000 | 2020-08-28 2:13PM EDT | 2022-09-16 | 122.50 | 120.70 | 122.70 | -0.69 | -0.56% | 22 | 932 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00470000 | 2020-08-28 3:53PM EDT | 2020-11-20 | 30.61 | 31.70 | 32.25 | -1.81 | -5.58% | 68 | 1,124 | 0.00% |
| AAPL201218P00470000 | 2020-08-28 3:32PM EDT | 2020-12-18 | 33.80 | 34.60 | 35.20 | -1.50 | -4.25% | 204 | 3,151 | 0.00% |
| AAPL210115P00470000 | 2020-08-28 3:45PM EDT | 2021-01-15 | 36.50 | 38.30 | 38.90 | -2.50 | -6.41% | 413 | 838 | 0.00% |
| AAPL210319P00470000 | 2020-08-28 2:22PM EDT | 2021-03-19 | 46.78 | 46.95 | 47.75 | -1.47 | -3.05% | 2 | 427 | 0.00% |
| AAPL210416P00470000 | 2020-08-24 3:50PM EDT | 2021-04-16 | 48.10 | 49.15 | 50.90 | 0.00 | - | 28 | 28 | 0.00% |
| AAPL210618P00470000 | 2020-08-28 2:26PM EDT | 2021-06-18 | 56.73 | 56.80 | 57.70 | -1.42 | -2.44% | 1 | 170 | 0.00% |
| AAPL210917P00470000 | 2020-08-28 10:33AM EDT | 2021-09-17 | 64.61 | 64.80 | 65.85 | +1.31 | +2.07% | 3 | 42 | 0.00% |
| AAPL220121P00470000 | 2020-08-26 11:49AM EDT | 2022-01-21 | 72.02 | 73.75 | 75.15 | 0.00 | - | 1 | 406 | 0.00% |
| AAPL220617P00470000 | 2020-08-27 12:07PM EDT | 2022-06-17 | 83.30 | 83.95 | 85.80 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL220916P00470000 | 2020-08-27 11:14AM EDT | 2022-09-16 | 87.15 | 90.15 | 92.45 | 0.00 | - | 10 | 22 | 0.00% |
© 2020 Verizon Media. All rights reserved.
