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
112.09 +0.89 (0.80%)
After hours: 7:59PM EDT
Strike:520.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00520000 | 2020-08-28 3:58PM EDT | 2020-11-20 | 37.50 | 36.85 | 37.55 | -1.55 | -3.97% | 271 | 2,871 | 718.96% |
| AAPL201218C00520000 | 2020-08-28 3:58PM EDT | 2020-12-18 | 668.00 | 367.20 | 371.80 | +626.00 | +1,490.48% | 2,532 | 0 | 0.00% |
| AAPL210115C00520000 | 2020-08-28 3:59PM EDT | 2021-01-15 | 1,360.80 | 367.55 | 371.80 | +1,314.70 | +2,851.84% | 853 | 592 | 0.00% |
| AAPL210319C00520000 | 2020-08-28 2:55PM EDT | 2021-03-19 | 53.80 | 52.50 | 53.45 | -0.88 | -1.61% | 55 | 22,249 | 347.94% |
| AAPL210416C00520000 | 2020-08-28 3:46PM EDT | 2021-04-16 | 58.71 | 55.30 | 57.15 | -0.49 | -0.83% | 14 | 128 | 329.66% |
| AAPL210618C00520000 | 2020-08-28 3:41PM EDT | 2021-06-18 | 1,538.40 | 367.55 | 372.00 | +1,472.05 | +2,218.61% | 32 | 25 | 0.00% |
| AAPL210917C00520000 | 2020-08-28 3:58PM EDT | 2021-09-17 | 1,309.20 | 367.50 | 372.00 | +1,234.20 | +1,645.60% | 41 | 6 | 0.00% |
| AAPL220121C00520000 | 2020-08-28 1:33PM EDT | 2022-01-21 | 81.55 | 81.10 | 82.85 | -4.10 | -4.79% | 10 | 1,717 | 270.97% |
| AAPL220617C00520000 | 2020-08-28 1:32PM EDT | 2022-06-17 | 963.00 | 367.50 | 372.50 | +869.00 | +924.47% | 4 | 152 | 0.00% |
| AAPL220916C00520000 | 2020-08-28 3:58PM EDT | 2022-09-16 | 101.43 | 100.00 | 102.45 | +0.16 | +0.16% | 194 | 1,339 | 293.65% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00520000 | 2020-08-28 3:33PM EDT | 2020-11-20 | 56.85 | 58.05 | 58.80 | -2.22 | -3.76% | 41 | 188 | 0.00% |
| AAPL201218P00520000 | 2020-08-28 3:21PM EDT | 2020-12-18 | 59.90 | 61.00 | 61.80 | -1.06 | -1.74% | 53 | 2,180 | 0.00% |
| AAPL210115P00520000 | 2020-08-28 3:47PM EDT | 2021-01-15 | 0.55 | 0.33 | 0.54 | -64.30 | -99.15% | 1 | 5,457 | 0.00% |
| AAPL210319P00520000 | 2020-08-27 11:50AM EDT | 2021-03-19 | 72.20 | 73.70 | 74.65 | 0.00 | - | 1 | 109 | 0.00% |
| AAPL210416P00520000 | 2020-08-26 12:33PM EDT | 2021-04-16 | 72.30 | 75.70 | 77.55 | 0.00 | - | - | 19 | 0.00% |
| AAPL210618P00520000 | 2020-08-27 3:01PM EDT | 2021-06-18 | 4.40 | 0.90 | 1.26 | -79.64 | -94.76% | 62 | 527 | 0.00% |
| AAPL210917P00520000 | 2020-08-28 3:53PM EDT | 2021-09-17 | 91.70 | 92.60 | 93.85 | +0.40 | +0.44% | 24 | 365 | 0.00% |
| AAPL220121P00520000 | 2020-08-26 10:48AM EDT | 2022-01-21 | 2.07 | 1.80 | 2.26 | -97.93 | -97.93% | 1 | 208 | 0.00% |
| AAPL220617P00520000 | 2020-08-26 11:03AM EDT | 2022-06-17 | 110.00 | 112.60 | 115.00 | 0.00 | - | 1 | 81 | 0.00% |
| AAPL220916P00520000 | 2020-08-28 1:11PM EDT | 2022-09-16 | 122.00 | 119.45 | 122.20 | +6.25 | +5.40% | 18 | 19 | 0.00% |
© 2020 Verizon Media. All rights reserved.
