Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.47-0.57 (-0.50%)
As of 3:22PM EDT. Market open.
Strike:130.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030C00130000 | 2020-10-26 3:07PM EDT | 2020-10-30 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 17,407 | 43,678 | 65.23% |
| AAPL201106C00130000 | 2020-10-26 3:05PM EDT | 2020-11-06 | 0.58 | 0.58 | 0.59 | -0.08 | -12.12% | 8,070 | 9,897 | 55.08% |
| AAPL201113C00130000 | 2020-10-26 3:05PM EDT | 2020-11-13 | 0.87 | 0.84 | 0.85 | -0.05 | -5.43% | 1,379 | 2,587 | 48.73% |
| AAPL201120C00130000 | 2020-10-26 3:05PM EDT | 2020-11-20 | 1.11 | 1.10 | 1.12 | -0.10 | -8.26% | 6,740 | 61,771 | 45.44% |
| AAPL201127C00130000 | 2020-10-26 2:56PM EDT | 2020-11-27 | 1.32 | 1.31 | 1.34 | -0.12 | -8.33% | 191 | 4,021 | 42.87% |
| AAPL201204C00130000 | 2020-10-26 2:41PM EDT | 2020-12-04 | 1.63 | 1.64 | 1.71 | -0.19 | -10.44% | 38 | 142 | 42.53% |
| AAPL201218C00130000 | 2020-10-26 3:06PM EDT | 2020-12-18 | 2.29 | 2.27 | 2.29 | -0.14 | -5.76% | 3,262 | 109,404 | 41.07% |
| AAPL210115C00130000 | 2020-10-26 3:06PM EDT | 2021-01-15 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 4,651 | 66,824 | 39.94% |
| AAPL210319C00130000 | 2020-10-26 3:06PM EDT | 2021-03-19 | 5.82 | 5.85 | 5.95 | -0.28 | -4.59% | 1,805 | 97,972 | 39.76% |
| AAPL210416C00130000 | 2020-10-26 2:30PM EDT | 2021-04-16 | 6.70 | 6.65 | 6.80 | -0.12 | -1.76% | 187 | 6,288 | 39.28% |
| AAPL210618C00130000 | 2020-10-26 3:02PM EDT | 2021-06-18 | 8.70 | 8.60 | 8.70 | -0.26 | -2.90% | 525 | 18,695 | 39.03% |
| AAPL210917C00130000 | 2020-10-26 2:58PM EDT | 2021-09-17 | 10.82 | 10.70 | 10.80 | -0.33 | -2.96% | 42 | 4,789 | 38.12% |
| AAPL220121C00130000 | 2020-10-26 3:06PM EDT | 2022-01-21 | 13.45 | 13.25 | 13.50 | -0.45 | -3.24% | 101 | 14,323 | 37.74% |
| AAPL220617C00130000 | 2020-10-26 10:35AM EDT | 2022-06-17 | 16.65 | 15.90 | 16.20 | +0.18 | +1.09% | 8 | 1,855 | 37.41% |
| AAPL220916C00130000 | 2020-10-26 2:50PM EDT | 2022-09-16 | 17.35 | 17.25 | 17.70 | -0.25 | -1.42% | 31 | 4,371 | 37.24% |
| AAPL230120C00130000 | 2020-10-26 3:06PM EDT | 2023-01-20 | 19.50 | 19.30 | 19.80 | -0.40 | -2.01% | 228 | 2,081 | 37.33% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030P00130000 | 2020-10-26 2:49PM EDT | 2020-10-30 | 16.23 | 15.90 | 16.00 | +0.99 | +6.50% | 254 | 5,479 | 78.13% |
| AAPL201106P00130000 | 2020-10-26 2:57PM EDT | 2020-11-06 | 16.55 | 16.65 | 16.75 | +0.70 | +4.42% | 56 | 342 | 67.77% |
| AAPL201113P00130000 | 2020-10-26 1:42PM EDT | 2020-11-13 | 17.60 | 16.95 | 17.10 | +2.09 | +13.48% | 3 | 127 | 58.67% |
| AAPL201120P00130000 | 2020-10-26 2:50PM EDT | 2020-11-20 | 17.26 | 17.15 | 17.35 | +0.80 | +4.86% | 134 | 15,651 | 52.83% |
| AAPL201127P00130000 | 2020-10-23 2:28PM EDT | 2020-11-27 | 16.75 | 17.35 | 17.55 | -0.06 | -0.36% | 20 | 174 | 49.90% |
| AAPL201204P00130000 | 2020-10-23 2:31PM EDT | 2020-12-04 | 17.10 | 17.50 | 17.80 | 0.00 | - | 12 | 15 | 47.52% |
| AAPL201218P00130000 | 2020-10-26 2:38PM EDT | 2020-12-18 | 18.25 | 18.35 | 18.45 | +0.73 | +4.17% | 484 | 12,602 | 45.58% |
| AAPL210115P00130000 | 2020-10-26 2:43PM EDT | 2021-01-15 | 19.23 | 19.35 | 19.50 | +0.68 | +3.67% | 483 | 11,524 | 42.74% |
| AAPL210319P00130000 | 2020-10-26 11:27AM EDT | 2021-03-19 | 21.55 | 21.85 | 22.00 | -0.05 | -0.23% | 228 | 723 | 41.69% |
| AAPL210416P00130000 | 2020-10-20 2:15PM EDT | 2021-04-16 | 22.53 | 22.55 | 22.80 | +2.28 | +11.26% | 2 | 577 | 40.86% |
| AAPL210618P00130000 | 2020-10-23 1:34PM EDT | 2021-06-18 | 23.80 | 24.60 | 24.80 | -0.22 | -0.92% | 2 | 14,379 | 40.64% |
| AAPL210917P00130000 | 2020-10-26 10:59AM EDT | 2021-09-17 | 26.61 | 26.70 | 26.85 | +2.76 | +11.57% | 10 | 1,877 | 39.36% |
| AAPL220121P00130000 | 2020-10-26 2:20PM EDT | 2022-01-21 | 29.44 | 29.20 | 29.45 | +0.54 | +1.87% | 16 | 2,391 | 38.59% |
| AAPL220617P00130000 | 2020-10-06 3:09PM EDT | 2022-06-17 | 33.75 | 31.65 | 31.95 | 0.00 | - | 1 | 756 | 37.81% |
| AAPL220916P00130000 | 2020-10-26 10:35AM EDT | 2022-09-16 | 32.44 | 32.80 | 33.40 | +2.29 | +7.60% | 10 | 162 | 37.55% |
| AAPL230120P00130000 | 2020-10-26 11:13AM EDT | 2023-01-20 | 34.21 | 34.05 | 34.90 | +0.36 | +1.06% | 47 | 163 | 36.73% |
© 2020 Verizon Media. All rights reserved.
