Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.58-1.08 (-0.25%)
As of 1:17PM EDT. Market open.
Strike:180.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00180000 | 2020-08-04 1:50PM EDT | 2020-08-07 | 259.10 | 256.95 | 257.15 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL200821C00180000 | 2020-07-14 2:35PM EDT | 2020-08-21 | 206.99 | 255.95 | 257.65 | 0.00 | - | 2 | 1 | 148.44% |
| AAPL200918C00180000 | 2020-08-05 12:11PM EDT | 2020-09-18 | 258.27 | 256.20 | 257.75 | +72.17 | +38.78% | 3 | 625 | 99.71% |
| AAPL201016C00180000 | 2020-07-09 8:15PM EDT | 2020-10-16 | 133.50 | 207.40 | 209.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL201218C00180000 | 2020-06-22 11:34AM EDT | 2020-12-18 | 177.00 | 207.60 | 211.85 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL210115C00180000 | 2020-08-04 9:30AM EDT | 2021-01-15 | 256.85 | 255.95 | 258.05 | 0.00 | - | 2 | 6,348 | 58.98% |
| AAPL210618C00180000 | 2020-08-03 11:53AM EDT | 2021-06-18 | 260.67 | 256.30 | 259.10 | +0.77 | +0.30% | 2 | 1,015 | 50.61% |
| AAPL210917C00180000 | 2020-06-16 10:26AM EDT | 2021-09-17 | 175.50 | 207.35 | 211.95 | 0.00 | - | 1 | 46 | 0.00% |
| AAPL220121C00180000 | 2020-08-04 2:59PM EDT | 2022-01-21 | 258.85 | 257.40 | 260.30 | 0.00 | - | 1 | 253 | 43.44% |
| AAPL220617C00180000 | 2020-08-03 9:32AM EDT | 2022-06-17 | 258.00 | 256.55 | 261.50 | 0.00 | - | 1 | 366 | 41.50% |
| AAPL220916C00180000 | 2020-08-03 2:13PM EDT | 2022-09-16 | 259.50 | 257.00 | 261.95 | 0.00 | - | 1 | 20 | 39.93% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00180000 | 2020-08-03 10:40AM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 142 | 281.25% |
| AAPL200821P00180000 | 2020-07-28 3:59PM EDT | 2020-08-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 118.75% |
| AAPL200918P00180000 | 2020-08-03 10:09AM EDT | 2020-09-18 | 0.10 | 0.02 | 0.08 | 0.00 | - | 15 | 3,373 | 87.89% |
| AAPL201016P00180000 | 2020-08-03 3:41PM EDT | 2020-10-16 | 0.14 | 0.07 | 0.11 | 0.00 | - | 43 | 772 | 73.05% |
| AAPL201120P00180000 | 2020-08-04 2:35PM EDT | 2020-11-20 | 0.31 | 0.28 | 0.37 | 0.00 | - | 1 | 126 | 69.34% |
| AAPL201218P00180000 | 2020-08-04 11:27AM EDT | 2020-12-18 | 0.58 | 0.41 | 0.55 | 0.00 | - | 5 | 2,150 | 65.01% |
| AAPL210115P00180000 | 2020-08-05 1:01PM EDT | 2021-01-15 | 0.73 | 0.73 | 0.74 | +0.01 | +1.39% | 1 | 6,253 | 62.87% |
| AAPL210618P00180000 | 2020-08-05 12:43PM EDT | 2021-06-18 | 2.08 | 1.94 | 2.24 | -0.02 | -0.95% | 3 | 7,923 | 53.65% |
| AAPL210917P00180000 | 2020-08-03 3:57PM EDT | 2021-09-17 | 2.75 | 2.76 | 3.15 | 0.00 | - | 3 | 154 | 50.59% |
| AAPL220121P00180000 | 2020-08-04 12:40PM EDT | 2022-01-21 | 4.22 | 4.15 | 4.45 | 0.00 | - | 1 | 2,523 | 48.27% |
| AAPL220617P00180000 | 2020-08-05 12:14PM EDT | 2022-06-17 | 5.50 | 4.75 | 6.10 | -0.50 | -8.33% | 1 | 600 | 46.05% |
| AAPL220916P00180000 | 2020-08-05 9:41AM EDT | 2022-09-16 | 6.05 | 5.45 | 6.45 | 0.00 | - | 4 | 53 | 43.86% |
© 2020 Verizon Media. All rights reserved.
