Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.14-0.90 (-0.78%)
As of 2:53PM EDT. Market open.
Strike:110.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030C00110000 | 2020-10-26 2:36PM EDT | 2020-10-30 | 5.65 | 5.70 | 5.75 | -0.71 | -11.16% | 4,464 | 8,264 | 61.99% |
| AAPL201106C00110000 | 2020-10-26 2:34PM EDT | 2020-11-06 | 6.85 | 6.75 | 6.80 | -0.50 | -6.80% | 916 | 1,758 | 54.27% |
| AAPL201113C00110000 | 2020-10-26 2:12PM EDT | 2020-11-13 | 7.14 | 7.30 | 7.40 | -0.71 | -9.04% | 67 | 610 | 49.66% |
| AAPL201120C00110000 | 2020-10-26 2:37PM EDT | 2020-11-20 | 7.84 | 7.80 | 7.90 | -0.51 | -6.11% | 1,247 | 21,714 | 46.85% |
| AAPL201127C00110000 | 2020-10-26 2:25PM EDT | 2020-11-27 | 8.25 | 8.15 | 8.25 | -0.45 | -5.17% | 735 | 18,387 | 44.31% |
| AAPL201204C00110000 | 2020-10-26 2:17PM EDT | 2020-12-04 | 8.55 | 8.60 | 8.75 | -0.50 | -5.52% | 56 | 40 | 43.75% |
| AAPL201218C00110000 | 2020-10-26 2:30PM EDT | 2020-12-18 | 9.55 | 9.50 | 9.60 | -0.40 | -4.02% | 1,465 | 18,219 | 42.76% |
| AAPL210115C00110000 | 2020-10-26 2:32PM EDT | 2021-01-15 | 10.94 | 10.85 | 10.95 | -0.31 | -2.76% | 911 | 29,285 | 41.23% |
| AAPL210319C00110000 | 2020-10-26 2:32PM EDT | 2021-03-19 | 13.65 | 13.50 | 13.65 | -0.40 | -2.85% | 222 | 6,405 | 40.78% |
| AAPL210416C00110000 | 2020-10-26 2:07PM EDT | 2021-04-16 | 14.30 | 14.30 | 14.50 | -0.60 | -4.03% | 64 | 1,572 | 40.14% |
| AAPL210618C00110000 | 2020-10-26 2:25PM EDT | 2021-06-18 | 16.20 | 16.25 | 16.45 | -0.30 | -1.82% | 22 | 12,747 | 39.90% |
| AAPL210917C00110000 | 2020-10-26 2:25PM EDT | 2021-09-17 | 18.45 | 18.30 | 18.55 | -0.55 | -2.89% | 342 | 6,872 | 38.96% |
| AAPL220121C00110000 | 2020-10-26 2:26PM EDT | 2022-01-21 | 20.99 | 20.90 | 21.10 | -0.56 | -2.60% | 67 | 8,530 | 38.34% |
| AAPL220617C00110000 | 2020-10-26 12:56PM EDT | 2022-06-17 | 23.55 | 23.25 | 23.60 | -0.35 | -1.46% | 16 | 8,319 | 37.81% |
| AAPL220916C00110000 | 2020-10-26 2:02PM EDT | 2022-09-16 | 24.65 | 24.50 | 25.00 | -0.50 | -1.99% | 11 | 2,286 | 37.58% |
| AAPL230120C00110000 | 2020-10-26 2:11PM EDT | 2023-01-20 | 26.76 | 26.30 | 27.20 | -1.09 | -3.91% | 45 | 2,075 | 37.98% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030P00110000 | 2020-10-26 2:37PM EDT | 2020-10-30 | 1.52 | 1.53 | 1.55 | +0.15 | +10.95% | 14,676 | 19,821 | 61.04% |
| AAPL201106P00110000 | 2020-10-26 2:35PM EDT | 2020-11-06 | 2.80 | 2.78 | 2.80 | +0.36 | +14.75% | 1,682 | 3,535 | 56.35% |
| AAPL201113P00110000 | 2020-10-26 2:36PM EDT | 2020-11-13 | 3.35 | 3.35 | 3.40 | +0.37 | +12.42% | 551 | 2,146 | 50.85% |
| AAPL201120P00110000 | 2020-10-26 2:34PM EDT | 2020-11-20 | 3.85 | 3.80 | 3.85 | +0.37 | +10.63% | 1,731 | 37,205 | 47.66% |
| AAPL201127P00110000 | 2020-10-26 2:21PM EDT | 2020-11-27 | 4.35 | 4.15 | 4.20 | +0.47 | +12.11% | 1,116 | 1,299 | 45.02% |
| AAPL201204P00110000 | 2020-10-26 2:33PM EDT | 2020-12-04 | 4.64 | 4.65 | 4.75 | +0.34 | +7.91% | 114 | 152 | 44.75% |
| AAPL201218P00110000 | 2020-10-26 2:32PM EDT | 2020-12-18 | 5.46 | 5.45 | 5.55 | +0.31 | +6.02% | 1,000 | 40,675 | 43.31% |
| AAPL210115P00110000 | 2020-10-26 2:28PM EDT | 2021-01-15 | 6.78 | 6.75 | 6.80 | +0.48 | +7.62% | 682 | 26,864 | 41.20% |
| AAPL210319P00110000 | 2020-10-26 2:21PM EDT | 2021-03-19 | 9.60 | 9.50 | 9.60 | +0.29 | +3.11% | 138 | 10,544 | 41.13% |
| AAPL210416P00110000 | 2020-10-26 11:45AM EDT | 2021-04-16 | 10.35 | 10.30 | 10.40 | +0.40 | +4.02% | 139 | 1,470 | 40.30% |
| AAPL210618P00110000 | 2020-10-26 1:52PM EDT | 2021-06-18 | 12.61 | 12.30 | 12.40 | +0.61 | +5.08% | 307 | 7,154 | 40.17% |
| AAPL210917P00110000 | 2020-10-26 2:01PM EDT | 2021-09-17 | 14.60 | 14.35 | 14.55 | +0.40 | +2.82% | 573 | 8,725 | 39.32% |
| AAPL220121P00110000 | 2020-10-26 1:13PM EDT | 2022-01-21 | 17.15 | 16.85 | 17.10 | +0.39 | +2.33% | 37 | 7,659 | 38.66% |
| AAPL220617P00110000 | 2020-10-16 3:16PM EDT | 2022-06-17 | 18.34 | 19.30 | 19.50 | 0.00 | - | 3 | 1,185 | 37.91% |
| AAPL220916P00110000 | 2020-10-26 1:32PM EDT | 2022-09-16 | 21.15 | 20.35 | 20.75 | +0.95 | +4.70% | 121 | 1,740 | 37.43% |
| AAPL230120P00110000 | 2020-10-26 1:44PM EDT | 2023-01-20 | 22.50 | 21.75 | 22.25 | +0.62 | +2.83% | 5 | 2,413 | 36.76% |
© 2020 Verizon Media. All rights reserved.
