Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
455.21-4.83 (-1.05%)
As of 10:04AM EDT. Market open.
Strike:185.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200918C00185000 | 2020-08-13 2:04PM EDT | 2020-09-18 | 275.79 | 268.90 | 271.60 | 0.00 | - | 7 | 21 | 96.88% |
| AAPL201016C00185000 | 2020-08-06 3:04PM EDT | 2020-10-16 | 270.32 | 269.60 | 272.35 | 0.00 | - | 5 | 0 | 101.86% |
| AAPL201218C00185000 | 2020-08-06 3:33PM EDT | 2020-12-18 | 271.25 | 268.75 | 272.55 | 0.00 | - | 30 | 0 | 66.85% |
| AAPL210115C00185000 | 2020-08-11 11:16AM EDT | 2021-01-15 | 264.01 | 270.40 | 273.90 | 0.00 | - | 4 | 0 | 76.12% |
| AAPL210618C00185000 | 2020-08-06 1:10PM EDT | 2021-06-18 | 263.58 | 269.70 | 273.40 | 0.00 | - | 316 | 807 | 50.51% |
| AAPL210917C00185000 | 2020-08-07 1:44PM EDT | 2021-09-17 | 256.00 | 269.55 | 273.40 | 0.00 | - | 25 | 0 | 52.10% |
| AAPL220121C00185000 | 2020-08-12 10:04AM EDT | 2022-01-21 | 263.89 | 270.75 | 275.45 | 0.00 | - | 1 | 259 | 50.63% |
| AAPL220617C00185000 | 2020-07-31 2:52PM EDT | 2022-06-17 | 233.00 | 273.75 | 277.00 | 0.00 | - | 6 | 0 | 47.65% |
| AAPL220916C00185000 | 2020-07-08 2:01PM EDT | 2022-09-16 | 200.05 | 261.50 | 266.50 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200821P00185000 | 2020-07-14 10:21AM EDT | 2020-08-21 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 175.00% |
| AAPL200918P00185000 | 2020-08-10 12:19PM EDT | 2020-09-18 | 0.06 | 0.02 | 0.09 | 0.00 | - | 17 | 1,462 | 100.00% |
| AAPL201016P00185000 | 2020-08-07 11:50AM EDT | 2020-10-16 | 0.15 | 0.13 | 0.23 | 0.00 | - | 11 | 0 | 84.67% |
| AAPL201120P00185000 | 2020-08-12 10:49AM EDT | 2020-11-20 | 0.51 | 0.41 | 0.56 | 0.00 | - | 2 | 20 | 76.86% |
| AAPL201218P00185000 | 2020-08-07 10:32AM EDT | 2020-12-18 | 0.69 | 0.60 | 0.76 | 0.00 | - | 1 | 4,494 | 71.12% |
| AAPL210115P00185000 | 2020-08-12 1:15PM EDT | 2021-01-15 | 1.00 | 0.89 | 1.05 | 0.00 | - | 49 | 3,650 | 67.87% |
| AAPL210618P00185000 | 2020-07-30 10:23AM EDT | 2021-06-18 | 3.20 | 2.31 | 2.57 | 0.00 | - | 1 | 0 | 56.30% |
| AAPL210917P00185000 | 2020-08-03 9:30AM EDT | 2021-09-17 | 3.25 | 3.00 | 3.50 | 0.00 | - | 1 | 0 | 52.37% |
| AAPL220121P00185000 | 2020-08-03 9:30AM EDT | 2022-01-21 | 3.68 | 4.40 | 5.05 | 0.00 | - | 3 | 0 | 50.26% |
| AAPL220617P00185000 | 2020-08-10 3:51PM EDT | 2022-06-17 | 6.35 | 5.95 | 6.35 | 0.00 | - | 10 | 1,072 | 46.92% |
| AAPL220916P00185000 | 2020-08-13 2:47PM EDT | 2022-09-16 | 7.05 | 7.20 | 8.00 | 0.00 | - | 1 | 1,266 | 46.71% |
© 2020 Verizon Media. All rights reserved.
