Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.87-0.64 (-0.54%)
At close: 4:00PM EDT
116.89 +0.02 (0.02%)
After hours: 5:08PM EDT
Strike:185.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00185000 | 2020-10-21 3:22PM EDT | 2020-11-20 | 0.08 | 0.03 | 0.12 | +0.01 | +14.29% | 5 | 0 | 65.63% |
| AAPL201218C00185000 | 2020-10-21 3:57PM EDT | 2020-12-18 | 0.20 | 0.19 | 0.22 | +0.01 | +5.26% | 57 | 0 | 54.30% |
| AAPL210115C00185000 | 2020-10-21 2:09PM EDT | 2021-01-15 | 0.43 | 0.42 | 0.47 | +0.01 | +2.38% | 50 | 0 | 50.64% |
| AAPL210319C00185000 | 2020-10-21 3:51PM EDT | 2021-03-19 | 0.98 | 0.90 | 1.00 | -0.01 | -1.01% | 3 | 2,913 | 45.02% |
| AAPL210416C00185000 | 2020-10-21 11:15AM EDT | 2021-04-16 | 1.30 | 1.20 | 1.33 | +0.10 | +8.33% | 1 | 0 | 44.01% |
| AAPL210618C00185000 | 2020-10-21 1:07PM EDT | 2021-06-18 | 2.09 | 1.97 | 2.16 | -0.02 | -0.95% | 1 | 1,891 | 42.57% |
| AAPL210917C00185000 | 2020-10-20 3:50PM EDT | 2021-09-17 | 3.35 | 3.15 | 3.40 | 0.00 | - | 1 | 922 | 41.16% |
| AAPL220121C00185000 | 2020-10-20 1:51PM EDT | 2022-01-21 | 5.25 | 4.70 | 5.00 | 0.00 | - | 2 | 3,036 | 39.60% |
| AAPL220617C00185000 | 2020-10-21 3:35PM EDT | 2022-06-17 | 6.85 | 6.60 | 6.95 | -1.60 | -18.93% | 5 | 1,201 | 38.73% |
| AAPL220916C00185000 | 2020-10-21 2:02PM EDT | 2022-09-16 | 7.90 | 7.75 | 8.10 | -0.25 | -3.07% | 21 | 3,374 | 38.29% |
| AAPL230120C00185000 | 2020-10-20 1:11PM EDT | 2023-01-20 | 10.31 | 9.50 | 10.30 | 0.00 | - | 14 | 310 | 38.89% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00185000 | 2020-10-08 10:03AM EDT | 2020-11-20 | 70.05 | 68.25 | 68.55 | 0.00 | - | 20 | 0 | 78.22% |
| AAPL201218P00185000 | 2020-10-12 9:44AM EDT | 2020-12-18 | 67.90 | 68.35 | 68.60 | +3.10 | +4.78% | 20 | 59 | 58.98% |
| AAPL210115P00185000 | 2020-10-12 12:15PM EDT | 2021-01-15 | 62.85 | 68.45 | 68.80 | 0.00 | - | 1 | 20 | 51.66% |
| AAPL210319P00185000 | 2020-10-02 3:55PM EDT | 2021-03-19 | 65.45 | 68.95 | 69.35 | 0.00 | - | 1 | 4 | 47.08% |
| AAPL210416P00185000 | 2020-09-02 3:52PM EDT | 2021-04-16 | 59.92 | 71.05 | 75.20 | 0.00 | - | 3 | 13 | 63.54% |
| AAPL210618P00185000 | 2020-09-28 3:55PM EDT | 2021-06-18 | 72.35 | 69.95 | 70.50 | 0.00 | - | 1 | 1 | 43.69% |
| AAPL210917P00185000 | 2020-10-09 1:09PM EDT | 2021-09-17 | 71.95 | 71.05 | 71.70 | 0.00 | - | 9 | 11 | 41.83% |
| AAPL220121P00185000 | 2020-10-15 11:37AM EDT | 2022-01-21 | 70.04 | 72.40 | 73.15 | 0.00 | - | 1 | 11 | 39.71% |
| AAPL220617P00185000 | 2020-10-12 2:29PM EDT | 2022-06-17 | 69.50 | 73.65 | 74.45 | 0.00 | - | 1 | 0 | 37.46% |
| AAPL220916P00185000 | 2020-10-12 10:44AM EDT | 2022-09-16 | 72.30 | 74.90 | 76.00 | 0.00 | - | 2 | 125 | 37.93% |
| AAPL230120P00185000 | 2020-10-12 2:08PM EDT | 2023-01-20 | 71.65 | 76.00 | 77.40 | 0.00 | - | 2 | 0 | 37.27% |
© 2020 Verizon Media. All rights reserved.
