Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.51+1.53 (+1.32%)
At close: 4:00PM EDT
116.78 -0.73 (-0.62%)
Before hours: 4:26AM EDT
Strike:165.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00165000 | 2020-10-20 9:30AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201030C00165000 | 2020-10-20 3:35PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| AAPL201106C00165000 | 2020-10-20 3:53PM EDT | 2020-11-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 25.00% |
| AAPL201113C00165000 | 2020-10-20 2:55PM EDT | 2020-11-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL201120C00165000 | 2020-10-20 3:13PM EDT | 2020-11-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 25.00% |
| AAPL201127C00165000 | 2020-10-20 3:37PM EDT | 2020-11-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL201218C00165000 | 2020-10-20 3:38PM EDT | 2020-12-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AAPL210115C00165000 | 2020-10-20 3:42PM EDT | 2021-01-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 12.50% |
| AAPL210319C00165000 | 2020-10-20 3:16PM EDT | 2021-03-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2,355 | 0 | 12.50% |
| AAPL210416C00165000 | 2020-10-20 12:31PM EDT | 2021-04-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL210618C00165000 | 2020-10-20 11:05AM EDT | 2021-06-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL210917C00165000 | 2020-10-20 12:57PM EDT | 2021-09-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL220121C00165000 | 2020-10-20 2:16PM EDT | 2022-01-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| AAPL220617C00165000 | 2020-10-20 1:53PM EDT | 2022-06-17 | 10.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL220916C00165000 | 2020-10-20 1:55PM EDT | 2022-09-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL230120C00165000 | 2020-10-20 10:18AM EDT | 2023-01-20 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00165000 | 2020-10-19 12:11AM EDT | 2020-10-23 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| AAPL201030P00165000 | 2020-10-19 12:05PM EDT | 2020-10-30 | 46.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL201106P00165000 | 2020-10-19 12:11AM EDT | 2020-11-06 | 44.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL201120P00165000 | 2020-10-19 2:39PM EDT | 2020-11-20 | 48.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL201127P00165000 | 2020-10-19 12:12AM EDT | 2020-11-27 | 42.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL201218P00165000 | 2020-10-06 3:23PM EDT | 2020-12-18 | 41.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL210115P00165000 | 2020-10-08 10:42AM EDT | 2021-01-15 | 44.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210319P00165000 | 2020-09-08 10:37AM EDT | 2021-03-19 | 52.35 | 51.50 | 51.90 | 0.00 | - | 1 | 126 | 54.41% |
| AAPL210416P00165000 | 2020-10-19 10:15AM EDT | 2021-04-16 | 48.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL210618P00165000 | 2020-10-02 2:53PM EDT | 2021-06-18 | 49.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL210917P00165000 | 2020-10-19 12:12PM EDT | 2021-09-17 | 52.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AAPL220121P00165000 | 2020-10-19 10:34AM EDT | 2022-01-21 | 53.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00165000 | 2020-08-04 12:35PM EDT | 2022-06-17 | 4.87 | 57.00 | 61.50 | 0.00 | - | 1 | 0 | 45.72% |
| AAPL220916P00165000 | 2020-10-07 2:46PM EDT | 2022-09-16 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00165000 | 2020-10-07 2:43PM EDT | 2023-01-20 | 57.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
