Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.66-5.13 (-1.13%)
As of 12:24PM EDT. Market open.
Strike:145.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918C00145000 | 2020-08-06 3:36PM EDT | 2020-09-18 | 310.70 | 303.35 | 305.30 | 0.00 | - | 160 | 0 | 150.29% |
| AAPL201016C00145000 | 2020-08-06 3:00PM EDT | 2020-10-16 | 310.93 | 306.25 | 308.95 | 0.00 | - | - | 1 | 150.49% |
| AAPL201218C00145000 | 2020-08-06 2:56PM EDT | 2020-12-18 | 310.55 | 303.15 | 306.05 | 0.00 | - | 10 | 0 | 95.73% |
| AAPL210115C00145000 | 2020-08-06 3:50PM EDT | 2021-01-15 | 307.32 | 303.30 | 306.10 | -0.83 | -0.27% | 70 | 711 | 56.25% |
| AAPL210618C00145000 | 2020-08-07 11:38AM EDT | 2021-06-18 | 306.06 | 303.05 | 307.20 | +13.14 | +4.49% | 37 | 52 | 52.93% |
| AAPL210917C00145000 | 2020-07-09 8:16PM EDT | 2021-09-17 | 181.00 | 242.10 | 245.15 | 0.00 | - | 1 | 23 | 0.00% |
| AAPL220121C00145000 | 2020-08-06 12:57PM EDT | 2022-01-21 | 304.08 | 303.05 | 307.50 | 0.00 | - | 1 | 22 | 54.49% |
| AAPL220617C00145000 | 2020-08-06 11:46AM EDT | 2022-06-17 | 300.64 | 303.00 | 307.50 | 0.00 | - | 11 | 88 | 48.23% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918P00145000 | 2020-08-03 9:30AM EDT | 2020-09-18 | 0.04 | 0.00 | 0.06 | 0.00 | - | 16 | 1,342 | 108.20% |
| AAPL201016P00145000 | 2020-08-03 9:53AM EDT | 2020-10-16 | 0.18 | 0.03 | 0.08 | 0.00 | - | 2 | 155 | 88.67% |
| AAPL201218P00145000 | 2020-07-30 1:14PM EDT | 2020-12-18 | 0.46 | 0.22 | 0.30 | 0.00 | - | 1 | 90 | 75.93% |
| AAPL210115P00145000 | 2020-08-07 11:55AM EDT | 2021-01-15 | 0.48 | 0.36 | 0.50 | +0.13 | +37.14% | 1 | 14,662 | 73.44% |
| AAPL210618P00145000 | 2020-08-04 11:56AM EDT | 2021-06-18 | 1.10 | 1.17 | 1.33 | 0.00 | - | 1 | 1,290 | 61.30% |
| AAPL210917P00145000 | 2020-07-09 8:17PM EDT | 2021-09-17 | 5.00 | 0.96 | 2.55 | 0.00 | - | 31 | 70 | 57.17% |
| AAPL220121P00145000 | 2020-08-03 12:17PM EDT | 2022-01-21 | 2.48 | 2.50 | 2.83 | 0.00 | - | 1 | 132 | 53.91% |
| AAPL220617P00145000 | 2020-08-03 3:31PM EDT | 2022-06-17 | 3.21 | 1.00 | 5.50 | 0.00 | - | 13 | 253 | 55.61% |
© 2020 Verizon Media. All rights reserved.
