Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.26-1.40 (-0.32%)
As of 1:29PM EDT. Market open.
Strike:190.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00190000 | 2020-07-31 3:45PM EDT | 2020-08-07 | 233.35 | 247.20 | 247.65 | 0.00 | - | 13 | 14 | 361.72% |
| AAPL200821C00190000 | 2020-06-30 11:14AM EDT | 2020-08-21 | 175.69 | 188.40 | 189.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL200918C00190000 | 2020-08-04 3:22PM EDT | 2020-09-18 | 247.18 | 246.50 | 247.95 | 0.00 | - | 5 | 1,025 | 112.11% |
| AAPL201016C00190000 | 2020-07-09 8:15PM EDT | 2020-10-16 | 133.77 | 197.45 | 199.20 | 0.00 | - | 3 | 27 | 0.00% |
| AAPL201120C00190000 | 2020-07-09 8:15PM EDT | 2020-11-20 | 159.08 | 246.70 | 248.55 | 0.00 | - | - | 1 | 66.21% |
| AAPL201218C00190000 | 2020-06-23 9:32AM EDT | 2020-12-18 | 174.88 | 180.20 | 184.50 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL210115C00190000 | 2020-08-04 12:19PM EDT | 2021-01-15 | 248.73 | 246.40 | 248.35 | 0.00 | - | 28 | 7,291 | 62.93% |
| AAPL210618C00190000 | 2020-08-03 3:59PM EDT | 2021-06-18 | 245.88 | 247.00 | 249.75 | 0.00 | - | 2 | 689 | 52.31% |
| AAPL210917C00190000 | 2020-07-15 10:55AM EDT | 2021-09-17 | 207.00 | 247.55 | 250.30 | 0.00 | - | 55 | 87 | 48.00% |
| AAPL220121C00190000 | 2020-08-05 11:44AM EDT | 2022-01-21 | 249.85 | 248.40 | 251.35 | -2.35 | -0.93% | 15 | 452 | 44.71% |
| AAPL220617C00190000 | 2020-07-31 10:20AM EDT | 2022-06-17 | 218.40 | 248.00 | 253.00 | 0.00 | - | 5 | 187 | 42.85% |
| AAPL220916C00190000 | 2020-07-23 1:43PM EDT | 2022-09-16 | 191.42 | 248.00 | 253.35 | 0.00 | - | 5 | 10 | 40.84% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00190000 | 2020-08-03 9:39AM EDT | 2020-08-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 268.75% |
| AAPL200814P00190000 | 2020-07-31 1:16PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 146.88% |
| AAPL200821P00190000 | 2020-07-27 12:09PM EDT | 2020-08-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 44 | 112.50% |
| AAPL200828P00190000 | 2020-08-04 12:45PM EDT | 2020-08-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 27 | 37 | 93.75% |
| AAPL200904P00190000 | 2020-08-05 12:45PM EDT | 2020-09-04 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 54 | 360 | 101.56% |
| AAPL200918P00190000 | 2020-08-05 10:31AM EDT | 2020-09-18 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 5 | 2,595 | 82.03% |
| AAPL201016P00190000 | 2020-08-03 3:16PM EDT | 2020-10-16 | 0.14 | 0.11 | 0.15 | 0.00 | - | 9 | 3,238 | 71.48% |
| AAPL201120P00190000 | 2020-07-31 1:45PM EDT | 2020-11-20 | 0.48 | 0.34 | 0.45 | 0.00 | - | 1 | 38 | 67.04% |
| AAPL201218P00190000 | 2020-08-04 12:45PM EDT | 2020-12-18 | 0.62 | 0.50 | 0.60 | 0.00 | - | 1 | 283 | 62.45% |
| AAPL210115P00190000 | 2020-08-05 12:29PM EDT | 2021-01-15 | 0.84 | 0.76 | 0.92 | -0.01 | -1.18% | 10 | 7,758 | 60.50% |
| AAPL210319P00190000 | 2020-08-05 12:23PM EDT | 2021-03-19 | 1.40 | 1.31 | 1.46 | -0.10 | -6.67% | 1 | 30 | 55.73% |
| AAPL210618P00190000 | 2020-08-03 3:24PM EDT | 2021-06-18 | 2.40 | 2.25 | 2.54 | 0.00 | - | 14 | 898 | 51.99% |
| AAPL210917P00190000 | 2020-08-05 11:22AM EDT | 2021-09-17 | 3.30 | 3.15 | 3.55 | -0.71 | -17.71% | 3 | 267 | 49.66% |
| AAPL220121P00190000 | 2020-07-31 11:06AM EDT | 2022-01-21 | 5.51 | 4.65 | 5.05 | 0.00 | - | 6 | 644 | 46.99% |
| AAPL220617P00190000 | 2020-08-04 1:06PM EDT | 2022-06-17 | 6.30 | 4.45 | 7.60 | 0.00 | - | 2 | 135 | 46.09% |
| AAPL220916P00190000 | 2020-08-03 11:03AM EDT | 2022-09-16 | 7.03 | 6.90 | 9.40 | 0.00 | - | 2 | 605 | 45.88% |
© 2020 Verizon Media. All rights reserved.
