Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
459.63-0.41 (-0.09%)
At close: 4:00PM EDT
Strike:195.00
Callsfor21 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200821C00195000 | 2020-08-12 12:09PM EDT | 2020-08-21 | 256.15 | 262.90 | 266.60 | 0.00 | - | 1 | 1 | 233.59% |
| AAPL200918C00195000 | 2020-08-11 2:13PM EDT | 2020-09-18 | 250.20 | 263.15 | 266.30 | 0.00 | - | 1 | 17 | 101.95% |
| AAPL201016C00195000 | 2020-08-06 3:05PM EDT | 2020-10-16 | 260.32 | 263.50 | 266.40 | 0.00 | - | 5 | 0 | 87.01% |
| AAPL201120C00195000 | 2020-08-06 2:59PM EDT | 2020-11-20 | 260.75 | 264.15 | 266.60 | 0.00 | - | 5 | 0 | 78.22% |
| AAPL201218C00195000 | 2020-08-06 3:31PM EDT | 2020-12-18 | 263.00 | 264.15 | 266.85 | 0.00 | - | 33 | 0 | 70.58% |
| AAPL210115C00195000 | 2020-08-14 12:11PM EDT | 2021-01-15 | 262.00 | 264.25 | 267.45 | +3.84 | +1.49% | 3 | 1,412 | 67.33% |
| AAPL210319C00195000 | 2020-08-11 2:20PM EDT | 2021-03-19 | 250.47 | 264.60 | 267.75 | 0.00 | - | 1 | 95 | 59.00% |
| AAPL210618C00195000 | 2020-08-13 3:10PM EDT | 2021-06-18 | 264.74 | 265.25 | 268.65 | 0.00 | - | 13 | 453 | 53.27% |
| AAPL210917C00195000 | 2020-07-15 10:55AM EDT | 2021-09-17 | 201.92 | 260.75 | 264.50 | 0.00 | - | 16 | 65 | 0.00% |
| AAPL220121C00195000 | 2020-08-06 3:19PM EDT | 2022-01-21 | 264.30 | 266.60 | 270.85 | 0.00 | - | 6 | 111 | 50.46% |
| AAPL220617C00195000 | 2020-08-06 2:00PM EDT | 2022-06-17 | 260.15 | 267.35 | 272.00 | 0.00 | - | 5 | 115 | 46.54% |
| AAPL220916C00195000 | 2020-07-08 3:51PM EDT | 2022-09-16 | 192.15 | 252.50 | 257.50 | 0.00 | - | 4 | 5 | 0.00% |
Putsfor21 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200821P00195000 | 2020-08-14 11:47AM EDT | 2020-08-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 178.13% |
| AAPL200828P00195000 | 2020-08-10 10:38AM EDT | 2020-08-28 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 24 | 140.63% |
| AAPL200904P00195000 | 2020-08-14 2:53PM EDT | 2020-09-04 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 51 | 290 | 118.36% |
| AAPL200918P00195000 | 2020-08-11 1:24PM EDT | 2020-09-18 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 97.66% |
| AAPL201016P00195000 | 2020-08-07 10:22AM EDT | 2020-10-16 | 0.15 | 0.19 | 0.29 | 0.00 | - | 1 | 706 | 84.18% |
| AAPL201120P00195000 | 2020-08-12 1:00PM EDT | 2020-11-20 | 0.57 | 0.52 | 0.67 | 0.00 | - | 13 | 0 | 75.83% |
| AAPL201218P00195000 | 2020-08-13 1:32PM EDT | 2020-12-18 | 0.71 | 0.66 | 0.87 | 0.00 | - | 5 | 580 | 69.34% |
| AAPL210115P00195000 | 2020-08-14 11:48AM EDT | 2021-01-15 | 1.26 | 1.09 | 1.27 | +0.18 | +16.67% | 27 | 9,593 | 67.04% |
| AAPL210319P00195000 | 2020-08-14 3:45PM EDT | 2021-03-19 | 1.78 | 1.67 | 1.92 | +0.17 | +10.56% | 7 | 4 | 60.63% |
| AAPL210618P00195000 | 2020-08-03 2:43PM EDT | 2021-06-18 | 2.53 | 2.69 | 2.92 | 0.00 | - | 2 | 578 | 55.34% |
| AAPL210917P00195000 | 2020-07-28 1:30PM EDT | 2021-09-17 | 5.12 | 3.65 | 4.05 | 0.00 | - | 3 | 75 | 51.90% |
| AAPL220121P00195000 | 2020-08-11 2:46PM EDT | 2022-01-21 | 5.57 | 5.15 | 5.75 | 0.00 | - | 10 | 0 | 49.56% |
| AAPL220617P00195000 | 2020-08-07 2:58PM EDT | 2022-06-17 | 5.40 | 6.85 | 8.20 | 0.00 | - | 3 | 156 | 47.91% |
| AAPL220916P00195000 | 2020-07-31 3:32PM EDT | 2022-09-16 | 8.20 | 7.45 | 9.15 | 0.00 | - | 1 | 4 | 46.32% |
© 2020 Verizon Media. All rights reserved.
