Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
Strike:115.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918C00115000 | 2020-06-23 2:34PM EDT | 2020-09-18 | 255.30 | 254.10 | 258.90 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL201016C00115000 | 2020-08-06 3:03PM EDT | 2020-10-16 | 340.00 | 328.10 | 330.90 | 0.00 | - | 2 | 0 | 105.08% |
| AAPL201218C00115000 | 2020-08-06 3:33PM EDT | 2020-12-18 | 341.30 | 328.30 | 330.85 | 0.00 | - | 60 | 0 | 83.20% |
| AAPL210115C00115000 | 2020-08-07 3:59PM EDT | 2021-01-15 | 329.00 | 328.15 | 331.20 | -13.70 | -4.00% | 5 | 11 | 80.66% |
| AAPL210618C00115000 | 2020-08-06 2:51PM EDT | 2021-06-18 | 340.21 | 327.95 | 331.90 | 0.00 | - | 7 | 2 | 63.18% |
| AAPL220121C00115000 | 2020-08-06 2:56PM EDT | 2022-01-21 | 341.35 | 327.65 | 332.50 | 0.00 | - | 208 | 32 | 50.39% |
| AAPL220617C00115000 | 2020-08-06 2:56PM EDT | 2022-06-17 | 340.90 | 327.00 | 332.00 | 0.00 | - | 1,208 | 180 | 56.07% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918P00115000 | 2020-08-06 9:30AM EDT | 2020-09-18 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 314 | 135.94% |
| AAPL201016P00115000 | 2020-08-07 3:15PM EDT | 2020-10-16 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 9 | 378 | 104.30% |
| AAPL201218P00115000 | 2020-08-07 1:39PM EDT | 2020-12-18 | 0.15 | 0.12 | 0.16 | 0.00 | - | 106 | 1,525 | 84.57% |
| AAPL210115P00115000 | 2020-08-07 10:08AM EDT | 2021-01-15 | 0.24 | 0.10 | 0.26 | +0.09 | +60.00% | 10 | 4,084 | 78.91% |
| AAPL210618P00115000 | 2020-08-06 3:03PM EDT | 2021-06-18 | 0.75 | 0.62 | 0.89 | 0.00 | - | 3 | 494 | 67.51% |
| AAPL210917P00115000 | 2020-08-07 2:24PM EDT | 2021-09-17 | 1.20 | 0.85 | 1.41 | +0.18 | +17.65% | 5 | 26 | 63.16% |
| AAPL220121P00115000 | 2020-08-06 11:40AM EDT | 2022-01-21 | 1.45 | 1.37 | 2.15 | 0.00 | - | 2 | 113 | 59.34% |
| AAPL220617P00115000 | 2020-08-07 12:25PM EDT | 2022-06-17 | 1.80 | 1.52 | 3.50 | 0.00 | - | 1 | 97 | 55.99% |
© 2020 Verizon Media. All rights reserved.
