Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT
116.10 +0.35 (0.30%)
After hours: 7:59PM EDT
Strike:180.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00180000 | 2020-10-22 3:46PM EDT | 2020-11-20 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 13 | 5,955 | 63.87% |
| AAPL201218C00180000 | 2020-10-22 3:41PM EDT | 2020-12-18 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 207 | 6,931 | 53.61% |
| AAPL210115C00180000 | 2020-10-22 3:53PM EDT | 2021-01-15 | 0.47 | 0.46 | 0.50 | -0.02 | -4.08% | 178 | 8,258 | 50.39% |
| AAPL210319C00180000 | 2020-10-22 3:52PM EDT | 2021-03-19 | 1.00 | 0.96 | 1.05 | -0.11 | -9.91% | 50 | 3,328 | 44.58% |
| AAPL210416C00180000 | 2020-10-22 3:40PM EDT | 2021-04-16 | 1.34 | 1.26 | 1.39 | -0.10 | -6.94% | 447 | 2,749 | 43.56% |
| AAPL210618C00180000 | 2020-10-22 1:43PM EDT | 2021-06-18 | 2.15 | 2.05 | 2.55 | -0.23 | -9.66% | 1,284 | 13,499 | 43.64% |
| AAPL210917C00180000 | 2020-10-22 3:36PM EDT | 2021-09-17 | 3.45 | 3.20 | 4.25 | -0.25 | -6.76% | 37 | 2,367 | 43.31% |
| AAPL220121C00180000 | 2020-10-22 2:38PM EDT | 2022-01-21 | 5.00 | 4.90 | 6.10 | -0.35 | -6.54% | 462 | 8,907 | 41.72% |
| AAPL220617C00180000 | 2020-10-22 11:01AM EDT | 2022-06-17 | 6.87 | 6.30 | 7.55 | -0.53 | -7.16% | 5 | 1,479 | 39.33% |
| AAPL220916C00180000 | 2020-10-22 3:59PM EDT | 2022-09-16 | 8.00 | 7.85 | 8.90 | -0.71 | -8.15% | 22 | 11,540 | 39.18% |
| AAPL230120C00180000 | 2020-10-22 3:15PM EDT | 2023-01-20 | 10.00 | 9.60 | 11.85 | -0.25 | -2.44% | 4 | 2,821 | 40.82% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00180000 | 2020-10-07 3:15PM EDT | 2020-11-20 | 65.15 | 64.10 | 64.75 | 0.00 | - | 20 | 43 | 73.44% |
| AAPL201218P00180000 | 2020-10-21 3:34PM EDT | 2020-12-18 | 62.70 | 64.20 | 64.85 | 0.00 | - | 60 | 267 | 56.15% |
| AAPL210115P00180000 | 2020-10-15 10:56AM EDT | 2021-01-15 | 61.49 | 64.00 | 65.55 | 0.00 | - | 1 | 255 | 51.32% |
| AAPL210319P00180000 | 2020-10-12 12:29PM EDT | 2021-03-19 | 59.74 | 64.10 | 66.55 | 0.00 | - | 2 | 133 | 53.96% |
| AAPL210416P00180000 | 2020-09-02 3:52PM EDT | 2021-04-16 | 55.57 | 66.15 | 70.45 | 0.00 | - | 3 | 13 | 58.42% |
| AAPL210618P00180000 | 2020-10-12 9:58AM EDT | 2021-06-18 | 62.65 | 65.20 | 66.90 | 0.00 | - | 4 | 6 | 44.17% |
| AAPL210917P00180000 | 2020-10-12 3:04PM EDT | 2021-09-17 | 61.00 | 67.30 | 68.05 | 0.00 | - | 159 | 170 | 41.84% |
| AAPL220121P00180000 | 2020-09-29 3:40PM EDT | 2022-01-21 | 70.95 | 67.05 | 69.65 | 0.00 | - | 1 | 101 | 40.00% |
| AAPL220617P00180000 | 2020-08-31 1:14PM EDT | 2022-06-17 | 63.55 | 70.40 | 71.85 | 0.00 | - | 2 | 4 | 39.50% |
| AAPL220916P00180000 | 2020-09-08 1:27PM EDT | 2022-09-16 | 74.50 | 72.40 | 73.40 | 0.00 | - | 5 | 86 | 39.69% |
| AAPL230120P00180000 | 2020-10-20 12:59PM EDT | 2023-01-20 | 71.84 | 72.20 | 75.40 | 0.00 | - | 2 | 4 | 39.78% |
© 2020 Verizon Media. All rights reserved.
