Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.48+0.50 (+0.43%)
As of 10:47AM EDT. Market open.
Strike:100.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00100000 | 2020-10-20 10:24AM EDT | 2020-10-23 | 17.36 | 17.10 | 17.25 | +1.16 | +7.16% | 19 | 1,150 | 118.07% |
| AAPL201030C00100000 | 2020-10-20 10:18AM EDT | 2020-10-30 | 17.60 | 17.20 | 17.35 | +1.25 | +7.65% | 19 | 1,504 | 73.97% |
| AAPL201106C00100000 | 2020-10-20 9:31AM EDT | 2020-11-06 | 16.85 | 17.45 | 17.75 | 0.00 | - | 1 | 160 | 64.26% |
| AAPL201113C00100000 | 2020-10-19 3:47PM EDT | 2020-11-13 | 17.92 | 17.40 | 17.75 | +0.62 | +3.58% | 2 | 86 | 54.13% |
| AAPL201120C00100000 | 2020-10-20 10:31AM EDT | 2020-11-20 | 18.00 | 17.85 | 18.00 | +0.80 | +4.65% | 64 | 9,295 | 52.49% |
| AAPL201127C00100000 | 2020-10-19 2:38PM EDT | 2020-11-27 | 18.40 | 17.80 | 18.15 | 0.00 | - | 5 | 76 | 50.10% |
| AAPL201218C00100000 | 2020-10-20 10:27AM EDT | 2020-12-18 | 18.75 | 18.65 | 18.80 | +0.91 | +5.10% | 85 | 109,831 | 45.85% |
| AAPL210115C00100000 | 2020-10-20 10:27AM EDT | 2021-01-15 | 19.70 | 19.65 | 19.90 | +0.50 | +2.60% | 23 | 58,482 | 44.81% |
| AAPL210319C00100000 | 2020-10-20 10:22AM EDT | 2021-03-19 | 22.05 | 21.75 | 22.05 | +0.80 | +3.76% | 71 | 5,060 | 43.65% |
| AAPL210416C00100000 | 2020-10-20 9:41AM EDT | 2021-04-16 | 22.92 | 22.50 | 22.95 | +0.73 | +3.29% | 12 | 529 | 43.54% |
| AAPL210618C00100000 | 2020-10-20 9:51AM EDT | 2021-06-18 | 24.50 | 24.20 | 24.55 | +0.85 | +3.59% | 14 | 13,870 | 42.61% |
| AAPL210917C00100000 | 2020-10-20 10:19AM EDT | 2021-09-17 | 26.40 | 26.05 | 26.40 | +0.40 | +1.54% | 107 | 5,989 | 41.30% |
| AAPL220121C00100000 | 2020-10-20 10:09AM EDT | 2022-01-21 | 29.00 | 28.35 | 28.75 | +1.00 | +3.57% | 42 | 28,038 | 40.49% |
| AAPL220617C00100000 | 2020-10-19 3:53PM EDT | 2022-06-17 | 30.30 | 30.70 | 31.10 | 0.00 | - | 65 | 17,554 | 39.82% |
| AAPL220916C00100000 | 2020-10-20 9:40AM EDT | 2022-09-16 | 31.50 | 32.00 | 32.65 | -0.50 | -1.56% | 3 | 6,534 | 39.94% |
| AAPL230120C00100000 | 2020-10-20 10:26AM EDT | 2023-01-20 | 34.30 | 33.90 | 34.95 | +0.10 | +0.29% | 308 | 4,297 | 40.59% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00100000 | 2020-10-20 10:12AM EDT | 2020-10-23 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 95 | 4,446 | 63.28% |
| AAPL201030P00100000 | 2020-10-20 10:31AM EDT | 2020-10-30 | 0.20 | 0.20 | 0.21 | -0.12 | -37.50% | 205 | 4,941 | 53.22% |
| AAPL201106P00100000 | 2020-10-20 10:30AM EDT | 2020-11-06 | 0.56 | 0.56 | 0.57 | -0.22 | -28.21% | 823 | 2,042 | 52.59% |
| AAPL201113P00100000 | 2020-10-20 10:27AM EDT | 2020-11-13 | 0.78 | 0.75 | 0.77 | -0.25 | -24.27% | 20 | 1,095 | 48.58% |
| AAPL201120P00100000 | 2020-10-20 10:28AM EDT | 2020-11-20 | 1.05 | 1.01 | 1.02 | -0.23 | -17.97% | 230 | 29,602 | 46.75% |
| AAPL201127P00100000 | 2020-10-20 10:26AM EDT | 2020-11-27 | 1.21 | 1.19 | 1.21 | -0.30 | -19.87% | 21 | 529 | 44.75% |
| AAPL201218P00100000 | 2020-10-20 10:28AM EDT | 2020-12-18 | 1.85 | 1.86 | 1.88 | -0.29 | -13.55% | 643 | 46,347 | 42.21% |
| AAPL210115P00100000 | 2020-10-20 10:24AM EDT | 2021-01-15 | 2.77 | 2.80 | 2.82 | -0.34 | -10.93% | 150 | 46,633 | 41.10% |
| AAPL210319P00100000 | 2020-10-20 10:11AM EDT | 2021-03-19 | 4.94 | 4.95 | 5.10 | -0.41 | -7.66% | 4 | 24,100 | 41.66% |
| AAPL210416P00100000 | 2020-10-19 2:11PM EDT | 2021-04-16 | 5.75 | 5.75 | 5.90 | 0.00 | - | 20 | 4,418 | 41.38% |
| AAPL210618P00100000 | 2020-10-20 10:30AM EDT | 2021-06-18 | 7.55 | 7.50 | 7.65 | -0.35 | -4.43% | 119 | 30,127 | 41.28% |
| AAPL210917P00100000 | 2020-10-20 9:41AM EDT | 2021-09-17 | 9.95 | 9.45 | 9.65 | -0.05 | -0.50% | 1 | 10,973 | 40.60% |
| AAPL220121P00100000 | 2020-10-20 10:18AM EDT | 2022-01-21 | 11.75 | 11.70 | 12.00 | -0.55 | -4.47% | 36 | 11,173 | 39.91% |
| AAPL220617P00100000 | 2020-10-19 1:48PM EDT | 2022-06-17 | 14.00 | 14.05 | 14.30 | 0.00 | - | 17 | 4,129 | 39.22% |
| AAPL220916P00100000 | 2020-10-19 3:45PM EDT | 2022-09-16 | 15.50 | 15.15 | 15.55 | 0.00 | - | 29 | 4,721 | 38.85% |
| AAPL230120P00100000 | 2020-10-19 3:57PM EDT | 2023-01-20 | 17.11 | 16.40 | 17.00 | 0.00 | - | 96 | 2,081 | 38.17% |
© 2020 Verizon Media. All rights reserved.
