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:190.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00190000 | 2020-10-22 1:56PM EDT | 2020-11-20 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 6 | 521 | 68.36% |
| AAPL201218C00190000 | 2020-10-22 2:29PM EDT | 2020-12-18 | 0.16 | 0.10 | 0.18 | -0.01 | -5.88% | 16 | 1,264 | 55.86% |
| AAPL210115C00190000 | 2020-10-22 3:59PM EDT | 2021-01-15 | 0.39 | 0.32 | 0.43 | -0.01 | -2.50% | 41 | 3,941 | 52.93% |
| AAPL210319C00190000 | 2020-10-22 2:54PM EDT | 2021-03-19 | 0.77 | 0.73 | 0.83 | -0.10 | -11.49% | 8 | 2,895 | 46.29% |
| AAPL210416C00190000 | 2020-10-21 11:43AM EDT | 2021-04-16 | 1.05 | 0.97 | 1.15 | -0.13 | -11.02% | 3 | 361 | 45.40% |
| AAPL210618C00190000 | 2020-10-22 2:52PM EDT | 2021-06-18 | 1.78 | 1.64 | 1.82 | -0.11 | -5.82% | 22 | 1,382 | 43.26% |
| AAPL210917C00190000 | 2020-10-22 2:37PM EDT | 2021-09-17 | 2.72 | 2.61 | 3.55 | -0.25 | -8.42% | 89 | 130 | 44.03% |
| AAPL220121C00190000 | 2020-10-22 2:55PM EDT | 2022-01-21 | 4.25 | 2.50 | 4.35 | -0.25 | -5.56% | 3 | 550 | 39.84% |
| AAPL220617C00190000 | 2020-10-22 2:20PM EDT | 2022-06-17 | 5.90 | 5.30 | 6.55 | -0.60 | -9.23% | 10 | 5,091 | 39.75% |
| AAPL220916C00190000 | 2020-10-22 2:08PM EDT | 2022-09-16 | 7.00 | 6.75 | 7.10 | -0.70 | -9.09% | 1 | 3,393 | 38.15% |
| AAPL230120C00190000 | 2020-10-22 3:24PM EDT | 2023-01-20 | 8.70 | 7.25 | 9.55 | -0.85 | -8.90% | 7 | 191 | 39.36% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00190000 | 2020-10-21 2:27PM EDT | 2020-11-20 | 72.75 | 74.10 | 74.70 | 0.00 | - | 18 | 140 | 79.10% |
| AAPL201218P00190000 | 2020-10-08 10:03AM EDT | 2020-12-18 | 75.15 | 74.15 | 74.80 | 0.00 | - | 20 | 162 | 59.86% |
| AAPL210115P00190000 | 2020-10-16 11:02AM EDT | 2021-01-15 | 70.17 | 73.95 | 75.05 | 0.00 | - | 2 | 20 | 60.69% |
| AAPL210319P00190000 | 2020-10-12 10:36AM EDT | 2021-03-19 | 70.24 | 74.00 | 75.50 | 0.00 | - | 30 | 52 | 50.48% |
| AAPL210618P00190000 | 2020-10-21 10:06AM EDT | 2021-06-18 | 74.20 | 74.35 | 76.45 | 0.00 | - | 1 | 2 | 45.42% |
| AAPL210917P00190000 | 2020-09-28 10:12AM EDT | 2021-09-17 | 79.81 | 76.65 | 77.50 | 0.00 | - | 1 | 1 | 42.98% |
| AAPL220121P00190000 | 2020-08-27 12:10PM EDT | 2022-01-21 | 4.76 | 81.15 | 82.15 | 0.00 | - | 10 | 621 | 49.05% |
| AAPL220617P00190000 | 2020-09-02 10:35AM EDT | 2022-06-17 | 72.00 | 80.00 | 85.00 | 0.00 | - | 11 | 2 | 48.28% |
| AAPL220916P00190000 | 2020-09-02 9:30AM EDT | 2022-09-16 | 73.00 | 82.80 | 86.50 | 0.00 | - | 45 | 2 | 47.62% |
| AAPL230120P00190000 | 2020-10-19 12:00AM EDT | 2023-01-20 | 76.75 | 80.75 | 84.20 | 0.00 | - | - | 1 | 40.10% |
© 2020 Verizon Media. All rights reserved.
