Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.29-0.75 (-0.65%)
As of 3:02PM EDT. Market open.
Strike:120.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030C00120000 | 2020-10-26 2:47PM EDT | 2020-10-30 | 1.16 | 1.15 | 1.17 | -0.44 | -27.50% | 53,555 | 65,462 | 59.38% |
| AAPL201106C00120000 | 2020-10-26 2:45PM EDT | 2020-11-06 | 2.18 | 2.14 | 2.16 | -0.34 | -13.49% | 8,029 | 16,241 | 52.32% |
| AAPL201113C00120000 | 2020-10-26 2:29PM EDT | 2020-11-13 | 2.73 | 2.66 | 2.68 | -0.28 | -9.30% | 1,032 | 4,117 | 47.17% |
| AAPL201120C00120000 | 2020-10-26 2:46PM EDT | 2020-11-20 | 3.15 | 3.10 | 3.15 | -0.40 | -11.27% | 6,952 | 92,863 | 44.46% |
| AAPL201127C00120000 | 2020-10-26 2:42PM EDT | 2020-11-27 | 3.60 | 3.50 | 3.50 | -0.25 | -6.49% | 1,498 | 17,477 | 42.16% |
| AAPL201204C00120000 | 2020-10-26 2:44PM EDT | 2020-12-04 | 4.05 | 3.90 | 4.05 | -0.15 | -3.57% | 96 | 94 | 42.11% |
| AAPL201218C00120000 | 2020-10-26 2:46PM EDT | 2020-12-18 | 4.84 | 4.85 | 4.90 | -0.36 | -6.92% | 3,210 | 31,332 | 41.25% |
| AAPL210115C00120000 | 2020-10-26 2:46PM EDT | 2021-01-15 | 6.20 | 6.20 | 6.25 | -0.35 | -5.34% | 2,409 | 44,903 | 39.83% |
| AAPL210319C00120000 | 2020-10-26 2:40PM EDT | 2021-03-19 | 9.10 | 8.95 | 9.05 | -0.35 | -3.70% | 1,644 | 177,732 | 39.76% |
| AAPL210416C00120000 | 2020-10-26 2:38PM EDT | 2021-04-16 | 9.95 | 9.80 | 10.00 | -0.45 | -4.33% | 168 | 3,784 | 39.44% |
| AAPL210618C00120000 | 2020-10-26 2:42PM EDT | 2021-06-18 | 12.00 | 11.85 | 11.95 | -0.40 | -3.23% | 527 | 18,574 | 39.08% |
| AAPL210917C00120000 | 2020-10-26 2:35PM EDT | 2021-09-17 | 14.15 | 14.15 | 14.30 | -0.25 | -1.74% | 164 | 11,554 | 38.64% |
| AAPL220121C00120000 | 2020-10-26 2:33PM EDT | 2022-01-21 | 16.80 | 16.65 | 16.85 | -0.55 | -3.17% | 114 | 11,273 | 37.86% |
| AAPL220617C00120000 | 2020-10-26 11:16AM EDT | 2022-06-17 | 19.65 | 19.20 | 19.45 | -0.35 | -1.75% | 7 | 10,310 | 37.38% |
| AAPL220916C00120000 | 2020-10-26 2:22PM EDT | 2022-09-16 | 20.70 | 20.45 | 20.95 | -0.65 | -3.04% | 49 | 3,230 | 37.24% |
| AAPL230120C00120000 | 2020-10-26 2:34PM EDT | 2023-01-20 | 22.90 | 22.50 | 23.25 | -0.75 | -3.17% | 172 | 5,022 | 37.67% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030P00120000 | 2020-10-26 2:44PM EDT | 2020-10-30 | 6.97 | 7.10 | 7.15 | +0.37 | +5.61% | 3,484 | 24,260 | 65.33% |
| AAPL201106P00120000 | 2020-10-26 2:32PM EDT | 2020-11-06 | 8.10 | 8.25 | 8.40 | +0.46 | +6.02% | 486 | 4,304 | 58.57% |
| AAPL201113P00120000 | 2020-10-26 2:25PM EDT | 2020-11-13 | 8.90 | 8.80 | 8.95 | +0.47 | +5.58% | 81 | 1,432 | 52.22% |
| AAPL201120P00120000 | 2020-10-26 2:45PM EDT | 2020-11-20 | 9.30 | 9.25 | 9.35 | +0.65 | +7.51% | 1,524 | 43,969 | 48.76% |
| AAPL201127P00120000 | 2020-10-26 1:22PM EDT | 2020-11-27 | 10.00 | 9.45 | 9.55 | +0.86 | +9.41% | 16 | 838 | 44.81% |
| AAPL201204P00120000 | 2020-10-26 1:53PM EDT | 2020-12-04 | 10.35 | 10.10 | 10.20 | +0.73 | +7.59% | 134 | 4 | 45.17% |
| AAPL201218P00120000 | 2020-10-26 2:47PM EDT | 2020-12-18 | 11.00 | 10.95 | 11.05 | +0.71 | +6.90% | 776 | 10,267 | 43.85% |
| AAPL210115P00120000 | 2020-10-26 2:00PM EDT | 2021-01-15 | 12.32 | 12.25 | 12.35 | +0.69 | +5.93% | 460 | 11,262 | 41.70% |
| AAPL210319P00120000 | 2020-10-26 2:39PM EDT | 2021-03-19 | 14.97 | 15.05 | 15.20 | +0.39 | +2.67% | 98 | 17,043 | 41.33% |
| AAPL210416P00120000 | 2020-10-26 1:56PM EDT | 2021-04-16 | 16.20 | 15.95 | 16.05 | +0.55 | +3.51% | 119 | 828 | 40.55% |
| AAPL210618P00120000 | 2020-10-26 12:49PM EDT | 2021-06-18 | 18.10 | 17.95 | 18.05 | +0.40 | +2.26% | 4 | 5,323 | 40.18% |
| AAPL210917P00120000 | 2020-10-23 11:14AM EDT | 2021-09-17 | 19.35 | 20.15 | 20.35 | -0.30 | -1.53% | 2 | 1,821 | 39.47% |
| AAPL220121P00120000 | 2020-10-26 1:12PM EDT | 2022-01-21 | 22.95 | 22.70 | 22.85 | +0.50 | +2.23% | 39 | 5,209 | 38.48% |
| AAPL220617P00120000 | 2020-10-15 10:56AM EDT | 2022-06-17 | 24.03 | 25.20 | 25.45 | 0.00 | - | 1 | 215 | 37.92% |
| AAPL220916P00120000 | 2020-10-23 1:19PM EDT | 2022-09-16 | 26.20 | 26.25 | 26.75 | 0.00 | - | 1 | 377 | 37.43% |
| AAPL230120P00120000 | 2020-10-23 9:55AM EDT | 2023-01-20 | 27.85 | 27.65 | 28.35 | -0.05 | -0.18% | 1 | 1,197 | 36.81% |
© 2020 Verizon Media. All rights reserved.
