Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.90-1.14 (-0.99%)
As of 2:19PM EDT. Market open.
Strike:115.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030C00115000 | 2020-10-26 2:04PM EDT | 2020-10-30 | 2.85 | 2.83 | 2.85 | -0.64 | -18.34% | 39,002 | 30,113 | 62.92% |
| AAPL201106C00115000 | 2020-10-26 2:04PM EDT | 2020-11-06 | 3.95 | 3.95 | 4.00 | -0.60 | -13.19% | 6,072 | 20,297 | 54.42% |
| AAPL201113C00115000 | 2020-10-26 2:02PM EDT | 2020-11-13 | 4.52 | 4.50 | 4.55 | -0.53 | -10.50% | 1,416 | 1,569 | 48.80% |
| AAPL201120C00115000 | 2020-10-26 2:04PM EDT | 2020-11-20 | 5.05 | 5.05 | 5.10 | -0.55 | -9.82% | 4,582 | 75,633 | 46.25% |
| AAPL201127C00115000 | 2020-10-26 1:53PM EDT | 2020-11-27 | 5.35 | 5.40 | 5.45 | -0.60 | -10.08% | 430 | 1,568 | 43.62% |
| AAPL201204C00115000 | 2020-10-26 1:56PM EDT | 2020-12-04 | 5.80 | 5.85 | 5.95 | -0.70 | -10.77% | 235 | 312 | 42.93% |
| AAPL201218C00115000 | 2020-10-26 1:57PM EDT | 2020-12-18 | 6.71 | 6.75 | 6.80 | -0.59 | -8.08% | 2,772 | 76,011 | 41.82% |
| AAPL210115C00115000 | 2020-10-26 2:03PM EDT | 2021-01-15 | 8.20 | 8.15 | 8.20 | -0.50 | -5.75% | 2,120 | 32,574 | 40.44% |
| AAPL210319C00115000 | 2020-10-26 2:00PM EDT | 2021-03-19 | 11.04 | 10.90 | 11.10 | -0.56 | -4.83% | 7,819 | 10,517 | 40.56% |
| AAPL210416C00115000 | 2020-10-26 1:55PM EDT | 2021-04-16 | 11.80 | 11.80 | 11.95 | -0.70 | -5.60% | 800 | 2,129 | 39.86% |
| AAPL210618C00115000 | 2020-10-26 1:37PM EDT | 2021-06-18 | 13.54 | 13.75 | 13.90 | -0.91 | -6.30% | 285 | 9,772 | 39.50% |
| AAPL210917C00115000 | 2020-10-26 1:49PM EDT | 2021-09-17 | 15.90 | 15.90 | 16.10 | -0.52 | -3.17% | 344 | 5,363 | 38.72% |
| AAPL220121C00115000 | 2020-10-26 1:13PM EDT | 2022-01-21 | 18.50 | 18.50 | 18.75 | -0.90 | -4.64% | 118 | 8,452 | 38.21% |
| AAPL220617C00115000 | 2020-10-26 1:23PM EDT | 2022-06-17 | 21.20 | 21.00 | 21.30 | -0.39 | -1.81% | 16 | 2,887 | 37.67% |
| AAPL220916C00115000 | 2020-10-26 1:37PM EDT | 2022-09-16 | 22.29 | 22.30 | 22.75 | -1.21 | -5.15% | 22 | 3,094 | 37.48% |
| AAPL230120C00115000 | 2020-10-26 1:52PM EDT | 2023-01-20 | 25.00 | 24.50 | 24.90 | -0.53 | -2.08% | 89 | 3,114 | 37.73% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030P00115000 | 2020-10-26 2:04PM EDT | 2020-10-30 | 4.06 | 4.05 | 4.10 | +0.60 | +17.34% | 15,615 | 21,694 | 65.48% |
| AAPL201106P00115000 | 2020-10-26 1:59PM EDT | 2020-11-06 | 5.25 | 5.30 | 5.35 | +0.60 | +12.90% | 3,666 | 6,455 | 57.47% |
| AAPL201113P00115000 | 2020-10-26 1:43PM EDT | 2020-11-13 | 6.08 | 5.85 | 5.95 | +0.88 | +16.92% | 1,142 | 1,300 | 51.22% |
| AAPL201120P00115000 | 2020-10-26 2:02PM EDT | 2020-11-20 | 6.44 | 6.35 | 6.45 | +0.74 | +12.98% | 3,246 | 25,154 | 48.32% |
| AAPL201127P00115000 | 2020-10-26 1:52PM EDT | 2020-11-27 | 6.81 | 6.75 | 6.85 | +0.66 | +10.73% | 143 | 611 | 45.81% |
| AAPL201204P00115000 | 2020-10-26 1:59PM EDT | 2020-12-04 | 7.21 | 7.20 | 7.35 | +0.81 | +12.66% | 118 | 54 | 44.95% |
| AAPL201218P00115000 | 2020-10-26 1:52PM EDT | 2020-12-18 | 8.18 | 8.05 | 8.15 | +0.77 | +10.39% | 336 | 43,125 | 43.26% |
| AAPL210115P00115000 | 2020-10-26 1:58PM EDT | 2021-01-15 | 9.50 | 9.45 | 9.50 | +0.77 | +8.82% | 2,322 | 15,166 | 41.38% |
| AAPL210319P00115000 | 2020-10-26 1:44PM EDT | 2021-03-19 | 12.60 | 12.25 | 12.40 | +0.93 | +7.97% | 98 | 8,446 | 41.27% |
| AAPL210416P00115000 | 2020-10-26 11:28AM EDT | 2021-04-16 | 12.80 | 13.05 | 13.20 | +0.08 | +0.63% | 46 | 3,361 | 40.36% |
| AAPL210618P00115000 | 2020-10-26 11:25AM EDT | 2021-06-18 | 15.04 | 15.15 | 15.30 | +0.39 | +2.66% | 9 | 14,282 | 40.34% |
| AAPL210917P00115000 | 2020-10-26 12:14PM EDT | 2021-09-17 | 17.20 | 17.30 | 17.50 | +0.30 | +1.78% | 937 | 2,408 | 39.45% |
| AAPL220121P00115000 | 2020-10-26 1:12PM EDT | 2022-01-21 | 19.95 | 19.85 | 20.10 | +0.48 | +2.47% | 832 | 8,987 | 38.74% |
| AAPL220617P00115000 | 2020-10-26 9:56AM EDT | 2022-06-17 | 21.60 | 22.30 | 22.55 | +0.47 | +2.22% | 2 | 732 | 37.96% |
| AAPL220916P00115000 | 2020-10-23 2:28PM EDT | 2022-09-16 | 23.05 | 23.40 | 23.85 | 0.00 | - | 5 | 1,032 | 37.52% |
| AAPL230120P00115000 | 2020-10-26 1:51PM EDT | 2023-01-20 | 25.34 | 24.90 | 25.25 | +0.67 | +2.72% | 49 | 498 | 36.63% |
© 2020 Verizon Media. All rights reserved.
