Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT
116.10 +0.35 (0.30%)
After hours: 7:59PM EDT
Strike:102.50
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00102500 | 2020-10-22 3:27PM EDT | 2020-11-20 | 14.75 | 14.30 | 15.00 | -1.08 | -6.82% | 29 | 7,272 | 51.20% |
| AAPL201218C00102500 | 2020-10-22 3:36PM EDT | 2020-12-18 | 16.20 | 15.65 | 16.00 | -0.85 | -4.99% | 25 | 72,072 | 44.34% |
| AAPL210115C00102500 | 2020-10-22 3:23PM EDT | 2021-01-15 | 17.00 | 16.70 | 17.10 | -1.25 | -6.85% | 26 | 9,915 | 42.76% |
| AAPL210319C00102500 | 2020-10-22 9:58AM EDT | 2021-03-19 | 19.18 | 19.00 | 19.40 | -1.77 | -8.45% | 36 | 697 | 41.97% |
| AAPL210416C00102500 | 2020-10-20 2:40PM EDT | 2021-04-16 | 21.98 | 18.75 | 21.35 | 0.00 | - | 7 | 41 | 45.62% |
| AAPL210618C00102500 | 2020-10-22 12:06PM EDT | 2021-06-18 | 21.39 | 20.15 | 23.15 | -1.31 | -5.77% | 13 | 3,869 | 44.68% |
| AAPL210917C00102500 | 2020-10-22 3:33PM EDT | 2021-09-17 | 23.75 | 23.40 | 25.50 | -1.00 | -4.04% | 22 | 745 | 44.11% |
| AAPL220121C00102500 | 2020-10-22 12:11PM EDT | 2022-01-21 | 25.80 | 25.75 | 27.95 | -1.90 | -6.86% | 74 | 2,236 | 42.89% |
| AAPL220617C00102500 | 2020-10-21 10:25AM EDT | 2022-06-17 | 30.20 | 28.15 | 28.70 | 0.00 | - | 97 | 8,216 | 38.72% |
| AAPL220916C00102500 | 2020-10-22 9:44AM EDT | 2022-09-16 | 31.50 | 29.40 | 31.35 | -0.10 | -0.32% | 2 | 698 | 40.79% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00102500 | 2020-10-22 3:47PM EDT | 2020-11-20 | 1.42 | 1.44 | 1.49 | +0.01 | +0.71% | 564 | 8,641 | 48.10% |
| AAPL201218P00102500 | 2020-10-22 3:59PM EDT | 2020-12-18 | 2.72 | 2.57 | 2.72 | +0.18 | +7.09% | 1,960 | 21,731 | 44.12% |
| AAPL210115P00102500 | 2020-10-22 3:53PM EDT | 2021-01-15 | 3.75 | 3.65 | 3.80 | +0.20 | +5.63% | 44 | 12,886 | 42.49% |
| AAPL210319P00102500 | 2020-10-22 3:04PM EDT | 2021-03-19 | 6.06 | 6.00 | 6.20 | +0.36 | +6.32% | 1 | 13,318 | 42.19% |
| AAPL210416P00102500 | 2020-10-22 10:03AM EDT | 2021-04-16 | 6.90 | 5.70 | 6.95 | +0.35 | +5.34% | 130 | 1,306 | 41.46% |
| AAPL210618P00102500 | 2020-10-22 3:26PM EDT | 2021-06-18 | 8.60 | 7.80 | 8.75 | +0.24 | +2.87% | 5 | 3,557 | 41.17% |
| AAPL210917P00102500 | 2020-10-22 1:08PM EDT | 2021-09-17 | 10.45 | 9.75 | 10.75 | -0.05 | -0.48% | 108 | 2,784 | 40.25% |
| AAPL220121P00102500 | 2020-10-22 2:27PM EDT | 2022-01-21 | 13.00 | 11.20 | 13.10 | +0.55 | +4.42% | 103 | 3,589 | 39.41% |
| AAPL220617P00102500 | 2020-10-16 10:48AM EDT | 2022-06-17 | 14.60 | 15.10 | 15.45 | 0.00 | - | 2 | 338 | 38.75% |
| AAPL220916P00102500 | 2020-10-19 2:27PM EDT | 2022-09-16 | 16.49 | 16.25 | 16.65 | 0.00 | - | 6 | 281 | 38.25% |
© 2020 Verizon Media. All rights reserved.
