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:117.50
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00117500 | 2020-10-22 3:59PM EDT | 2020-11-20 | 5.02 | 4.90 | 5.10 | -0.73 | -12.70% | 1,122 | 40,332 | 45.28% |
| AAPL201218C00117500 | 2020-10-22 3:54PM EDT | 2020-12-18 | 6.81 | 6.75 | 6.90 | -0.69 | -9.20% | 2,092 | 34,780 | 42.16% |
| AAPL210115C00117500 | 2020-10-22 3:59PM EDT | 2021-01-15 | 8.25 | 8.10 | 8.40 | -0.65 | -7.30% | 1,652 | 32,678 | 41.25% |
| AAPL210319C00117500 | 2020-10-22 3:49PM EDT | 2021-03-19 | 11.10 | 11.00 | 11.30 | -0.82 | -6.88% | 696 | 6,005 | 41.14% |
| AAPL210416C00117500 | 2020-10-22 12:55PM EDT | 2021-04-16 | 12.15 | 12.00 | 12.50 | -1.25 | -9.33% | 210 | 1,085 | 41.48% |
| AAPL210618C00117500 | 2020-10-22 3:57PM EDT | 2021-06-18 | 14.05 | 14.00 | 14.25 | -0.90 | -6.02% | 153 | 8,846 | 40.30% |
| AAPL210917C00117500 | 2020-10-22 3:46PM EDT | 2021-09-17 | 16.43 | 16.10 | 16.55 | -1.17 | -6.65% | 546 | 4,290 | 39.58% |
| AAPL220121C00117500 | 2020-10-22 3:57PM EDT | 2022-01-21 | 19.00 | 18.75 | 20.55 | -0.90 | -4.52% | 72 | 2,451 | 41.54% |
| AAPL220617C00117500 | 2020-10-22 10:21AM EDT | 2022-06-17 | 21.85 | 21.30 | 22.55 | -1.07 | -4.67% | 6 | 3,546 | 39.56% |
| AAPL220916C00117500 | 2020-10-22 3:54PM EDT | 2022-09-16 | 23.11 | 22.70 | 24.30 | -1.49 | -6.06% | 3 | 3,819 | 39.70% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00117500 | 2020-10-22 3:54PM EDT | 2020-11-20 | 6.95 | 6.85 | 6.95 | +0.56 | +8.76% | 738 | 8,795 | 46.05% |
| AAPL201218P00117500 | 2020-10-22 3:54PM EDT | 2020-12-18 | 8.70 | 8.50 | 8.75 | +0.55 | +6.75% | 701 | 15,237 | 42.72% |
| AAPL210115P00117500 | 2020-10-22 3:38PM EDT | 2021-01-15 | 9.75 | 9.90 | 10.10 | +0.30 | +3.17% | 323 | 11,428 | 41.04% |
| AAPL210319P00117500 | 2020-10-22 2:49PM EDT | 2021-03-19 | 13.10 | 12.85 | 13.15 | +0.90 | +7.38% | 100 | 4,437 | 41.49% |
| AAPL210416P00117500 | 2020-10-22 1:40PM EDT | 2021-04-16 | 13.95 | 12.50 | 14.80 | +0.85 | +6.49% | 10 | 573 | 43.22% |
| AAPL210618P00117500 | 2020-10-22 3:59PM EDT | 2021-06-18 | 15.95 | 15.85 | 16.10 | +0.75 | +4.93% | 271 | 2,010 | 40.59% |
| AAPL210917P00117500 | 2020-10-22 3:59PM EDT | 2021-09-17 | 18.15 | 18.00 | 18.35 | +0.35 | +1.97% | 90 | 1,299 | 39.72% |
| AAPL220121P00117500 | 2020-10-22 3:34PM EDT | 2022-01-21 | 20.75 | 19.35 | 20.95 | +0.55 | +2.72% | 5 | 1,799 | 38.90% |
| AAPL220617P00117500 | 2020-10-22 1:10PM EDT | 2022-06-17 | 23.38 | 22.45 | 24.25 | +0.57 | +2.50% | 10 | 297 | 39.51% |
| AAPL220916P00117500 | 2020-10-21 2:50PM EDT | 2022-09-16 | 24.29 | 24.30 | 24.85 | 0.00 | - | 4 | 162 | 37.80% |
© 2020 Verizon Media. All rights reserved.
