Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.71-0.95 (-0.22%)
As of 1:38PM EDT. Market open.
Strike:155.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918C00155000 | 2020-07-21 3:12PM EDT | 2020-09-18 | 234.50 | 281.85 | 283.40 | 0.00 | - | 1 | 82 | 136.28% |
| AAPL201016C00155000 | 2020-07-09 8:15PM EDT | 2020-10-16 | 151.50 | 232.15 | 234.30 | 0.00 | - | 10 | 69 | 0.00% |
| AAPL201120C00155000 | 2020-07-09 8:15PM EDT | 2020-11-20 | 174.00 | 232.40 | 233.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL201218C00155000 | 2020-07-09 8:15PM EDT | 2020-12-18 | 149.70 | 232.30 | 234.30 | 0.00 | - | - | 63 | 0.00% |
| AAPL210115C00155000 | 2020-07-31 3:34PM EDT | 2021-01-15 | 267.00 | 281.65 | 283.65 | 0.00 | - | 13 | 1,897 | 74.80% |
| AAPL210618C00155000 | 2020-07-02 11:38AM EDT | 2021-06-18 | 212.60 | 268.20 | 272.80 | 0.00 | - | 5 | 279 | 0.00% |
| AAPL210917C00155000 | 2020-07-09 8:16PM EDT | 2021-09-17 | 98.64 | 232.30 | 235.30 | 0.00 | - | 5 | 12 | 0.00% |
| AAPL220121C00155000 | 2020-06-19 2:57PM EDT | 2022-01-21 | 193.60 | 230.15 | 234.50 | 0.00 | - | 1 | 84 | 0.00% |
| AAPL220617C00155000 | 2020-07-30 9:59AM EDT | 2022-06-17 | 223.75 | 281.00 | 286.00 | 0.00 | - | 3 | 17 | 45.92% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918P00155000 | 2020-07-31 9:55AM EDT | 2020-09-18 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,089 | 98.83% |
| AAPL201016P00155000 | 2020-08-03 3:22PM EDT | 2020-10-16 | 0.05 | 0.02 | 0.08 | 0.00 | - | 3 | 294 | 80.08% |
| AAPL201120P00155000 | 2020-08-05 10:23AM EDT | 2020-11-20 | 0.16 | 0.18 | 0.21 | -0.02 | -11.11% | 2 | 394 | 75.59% |
| AAPL201218P00155000 | 2020-07-13 3:15PM EDT | 2020-12-18 | 0.77 | 0.24 | 0.35 | 0.00 | - | 1 | 208 | 70.70% |
| AAPL210115P00155000 | 2020-08-03 12:36PM EDT | 2021-01-15 | 0.55 | 0.36 | 0.52 | 0.00 | - | 33 | 3,732 | 67.72% |
| AAPL210618P00155000 | 2020-08-03 2:47PM EDT | 2021-06-18 | 1.46 | 1.29 | 1.60 | 0.00 | - | 10 | 888 | 58.00% |
| AAPL210917P00155000 | 2020-07-23 3:39PM EDT | 2021-09-17 | 2.96 | 1.88 | 2.21 | 0.00 | - | 276 | 314 | 54.33% |
| AAPL220121P00155000 | 2020-08-04 12:03PM EDT | 2022-01-21 | 2.90 | 2.81 | 3.20 | 0.00 | - | 10 | 241 | 51.13% |
| AAPL220617P00155000 | 2020-07-23 12:52PM EDT | 2022-06-17 | 3.70 | 1.40 | 5.85 | 0.00 | - | 4 | 49 | 52.40% |
© 2020 Verizon Media. All rights reserved.
