Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.93-1.11 (-0.96%)
As of 3:08PM EDT. Market open.
Strike:145.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030C00145000 | 2020-10-26 2:35PM EDT | 2020-10-30 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 742 | 8,817 | 82.81% |
| AAPL201106C00145000 | 2020-10-26 2:41PM EDT | 2020-11-06 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 398 | 1,361 | 66.02% |
| AAPL201113C00145000 | 2020-10-26 2:29PM EDT | 2020-11-13 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 120 | 1,734 | 56.84% |
| AAPL201120C00145000 | 2020-10-26 2:45PM EDT | 2020-11-20 | 0.30 | 0.28 | 0.29 | +0.01 | +3.45% | 843 | 10,488 | 51.56% |
| AAPL201127C00145000 | 2020-10-26 2:28PM EDT | 2020-11-27 | 0.37 | 0.37 | 0.38 | -0.02 | -5.13% | 407 | 1,300 | 48.44% |
| AAPL201204C00145000 | 2020-10-26 10:55AM EDT | 2020-12-04 | 0.52 | 0.44 | 0.48 | +0.04 | +8.33% | 22 | 84 | 46.14% |
| AAPL201218C00145000 | 2020-10-26 2:47PM EDT | 2020-12-18 | 0.76 | 0.76 | 0.78 | -0.04 | -5.00% | 409 | 14,229 | 44.36% |
| AAPL210115C00145000 | 2020-10-26 2:27PM EDT | 2021-01-15 | 1.43 | 1.41 | 1.44 | -0.02 | -1.38% | 649 | 24,159 | 42.36% |
| AAPL210319C00145000 | 2020-10-26 2:37PM EDT | 2021-03-19 | 3.05 | 2.97 | 3.05 | -0.05 | -1.61% | 33 | 15,425 | 40.64% |
| AAPL210416C00145000 | 2020-10-26 2:11PM EDT | 2021-04-16 | 3.60 | 3.60 | 3.70 | -0.18 | -4.76% | 69 | 1,511 | 40.02% |
| AAPL210618C00145000 | 2020-10-26 2:39PM EDT | 2021-06-18 | 5.25 | 5.15 | 5.30 | -0.10 | -1.87% | 23 | 6,349 | 39.72% |
| AAPL210917C00145000 | 2020-10-26 11:17AM EDT | 2021-09-17 | 7.25 | 7.10 | 7.25 | -0.23 | -3.07% | 1 | 6,884 | 38.95% |
| AAPL220121C00145000 | 2020-10-26 1:24PM EDT | 2022-01-21 | 9.32 | 9.45 | 9.65 | -0.33 | -3.42% | 13 | 13,424 | 38.25% |
| AAPL220617C00145000 | 2020-10-26 1:37PM EDT | 2022-06-17 | 11.75 | 11.85 | 12.15 | -1.25 | -9.62% | 24 | 1,425 | 37.73% |
| AAPL220916C00145000 | 2020-10-26 1:32PM EDT | 2022-09-16 | 13.20 | 13.05 | 13.50 | -0.50 | -3.65% | 24 | 4,944 | 37.37% |
| AAPL230120C00145000 | 2020-10-26 2:45PM EDT | 2023-01-20 | 15.60 | 15.05 | 15.70 | -0.19 | -1.20% | 42 | 1,006 | 37.65% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201030P00145000 | 2020-10-23 9:43AM EDT | 2020-10-30 | 29.40 | 30.85 | 31.00 | 0.00 | - | 1 | 42 | 0.00% |
| AAPL201106P00145000 | 2020-10-23 11:25AM EDT | 2020-11-06 | 30.65 | 31.05 | 31.30 | 0.00 | - | 1 | 1 | 64.65% |
| AAPL201113P00145000 | 2020-10-19 9:34AM EDT | 2020-11-13 | 26.00 | 31.15 | 31.35 | 0.00 | - | 2 | 4 | 55.96% |
| AAPL201120P00145000 | 2020-10-26 10:56AM EDT | 2020-11-20 | 30.40 | 31.30 | 31.50 | +0.65 | +2.18% | 2 | 268 | 53.22% |
| AAPL201218P00145000 | 2020-10-23 9:30AM EDT | 2020-12-18 | 31.90 | 31.75 | 32.00 | +2.15 | +7.23% | 4 | 901 | 46.44% |
| AAPL210115P00145000 | 2020-10-23 1:00PM EDT | 2021-01-15 | 32.48 | 32.25 | 32.45 | +0.82 | +2.59% | 7 | 4,409 | 41.91% |
| AAPL210319P00145000 | 2020-10-16 1:37PM EDT | 2021-03-19 | 34.45 | 33.80 | 34.05 | +4.63 | +15.53% | 8 | 358 | 40.36% |
| AAPL210416P00145000 | 2020-10-15 2:38PM EDT | 2021-04-16 | 30.45 | 34.45 | 34.70 | 0.00 | - | 50 | 180 | 39.77% |
| AAPL210618P00145000 | 2020-10-16 1:52PM EDT | 2021-06-18 | 32.55 | 36.10 | 36.40 | 0.00 | - | 30 | 1,113 | 39.86% |
| AAPL210917P00145000 | 2020-10-23 10:09AM EDT | 2021-09-17 | 37.60 | 38.00 | 38.40 | 0.00 | - | 20 | 47 | 39.21% |
| AAPL220121P00145000 | 2020-10-23 1:46PM EDT | 2022-01-21 | 39.80 | 40.25 | 40.55 | 0.00 | - | 10 | 173 | 37.94% |
| AAPL220617P00145000 | 2020-10-12 9:35AM EDT | 2022-06-17 | 40.42 | 42.50 | 43.00 | 0.00 | - | 1 | 4 | 37.39% |
| AAPL220916P00145000 | 2020-10-12 11:33AM EDT | 2022-09-16 | 39.72 | 43.50 | 44.25 | 0.00 | - | 1 | 10 | 36.90% |
| AAPL230120P00145000 | 2020-10-07 2:32PM EDT | 2023-01-20 | 43.85 | 44.85 | 46.00 | 0.00 | - | 3 | 20 | 36.56% |
© 2020 Verizon Media. All rights reserved.
