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: 7:48PM EDT
Strike:490.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00490000 | 2020-08-28 3:57PM EDT | 2020-11-20 | 50.45 | 50.30 | 50.55 | -1.62 | -3.11% | 34 | 1,963 | 811.85% |
| AAPL201218C00490000 | 2020-08-28 3:50PM EDT | 2020-12-18 | 53.40 | 52.80 | 53.65 | -2.98 | -5.29% | 69 | 6,165 | 569.36% |
| AAPL210115C00490000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 57.52 | 57.00 | 57.75 | -1.48 | -2.51% | 105 | 2,886 | 480.92% |
| AAPL210319C00490000 | 2020-08-28 3:59PM EDT | 2021-03-19 | 65.80 | 65.55 | 66.55 | -2.35 | -3.45% | 55 | 433 | 396.19% |
| AAPL210416C00490000 | 2020-08-28 2:32PM EDT | 2021-04-16 | 69.65 | 68.15 | 71.40 | -1.02 | -1.44% | 4 | 31 | 377.77% |
| AAPL210618C00490000 | 2020-08-28 3:17PM EDT | 2021-06-18 | 77.71 | 75.55 | 76.75 | -0.24 | -0.31% | 23 | 691 | 347.45% |
| AAPL210917C00490000 | 2020-08-28 11:16AM EDT | 2021-09-17 | 86.05 | 83.75 | 85.05 | -0.90 | -1.04% | 6 | 263 | 326.00% |
| AAPL220121C00490000 | 2020-08-28 3:50PM EDT | 2022-01-21 | 97.50 | 93.30 | 95.25 | +1.20 | +1.25% | 51 | 1,713 | 317.98% |
| AAPL220617C00490000 | 2020-08-27 3:57PM EDT | 2022-06-17 | 108.37 | 103.80 | 106.45 | +2.00 | +1.88% | 1 | 164 | 345.14% |
| AAPL220916C00490000 | 2020-08-28 2:55PM EDT | 2022-09-16 | 114.00 | 111.05 | 114.15 | -0.42 | -0.37% | 30 | 482 | 0.00% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00490000 | 2020-08-28 3:16PM EDT | 2020-11-20 | 40.14 | 41.05 | 41.65 | -1.51 | -3.63% | 346 | 599 | 0.00% |
| AAPL201218P00490000 | 2020-08-28 3:29PM EDT | 2020-12-18 | 43.25 | 44.05 | 44.70 | -1.45 | -3.24% | 116 | 431 | 0.00% |
| AAPL210115P00490000 | 2020-08-28 3:35PM EDT | 2021-01-15 | 46.80 | 47.80 | 48.50 | -1.60 | -3.31% | 83 | 481 | 0.00% |
| AAPL210319P00490000 | 2020-08-28 3:32PM EDT | 2021-03-19 | 55.95 | 56.80 | 57.65 | -1.55 | -2.70% | 2 | 116 | 0.00% |
| AAPL210416P00490000 | 2020-08-28 3:46PM EDT | 2021-04-16 | 57.62 | 58.95 | 60.70 | -0.13 | -0.23% | 1 | 32 | 0.00% |
| AAPL210618P00490000 | 2020-08-25 3:43PM EDT | 2021-06-18 | 65.50 | 67.00 | 67.85 | 0.00 | - | 20 | 80 | 0.00% |
| AAPL210917P00490000 | 2020-08-27 12:34PM EDT | 2021-09-17 | 75.90 | 75.30 | 76.35 | 0.00 | - | 2 | 34 | 0.00% |
| AAPL220121P00490000 | 2020-08-28 3:01PM EDT | 2022-01-21 | 84.40 | 84.40 | 85.90 | -2.10 | -2.43% | 23 | 22 | 0.00% |
| AAPL220617P00490000 | 2020-08-21 9:30AM EDT | 2022-06-17 | 98.82 | 94.90 | 97.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL220916P00490000 | 2020-08-27 2:29PM EDT | 2022-09-16 | 101.20 | 101.45 | 103.85 | 0.00 | - | 8 | 32 | 0.00% |
© 2020 Verizon Media. All rights reserved.
