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
116.87 0.00 (0.00%)
After hours: 5:25PM EDT
Strike:195.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00195000 | 2020-10-21 9:44AM EDT | 2020-11-20 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 160 | 69.92% |
| AAPL201218C00195000 | 2020-10-21 1:25PM EDT | 2020-12-18 | 0.17 | 0.13 | 0.17 | +0.02 | +13.33% | 25 | 0 | 56.84% |
| AAPL210115C00195000 | 2020-10-21 3:17PM EDT | 2021-01-15 | 0.36 | 0.35 | 0.38 | 0.00 | - | 29 | 1,557 | 53.37% |
| AAPL210319C00195000 | 2020-10-21 3:01PM EDT | 2021-03-19 | 0.77 | 0.70 | 0.80 | -0.01 | -1.28% | 9 | 0 | 46.70% |
| AAPL210416C00195000 | 2020-10-21 12:53PM EDT | 2021-04-16 | 1.04 | 0.93 | 1.08 | +0.02 | +1.96% | 2 | 406 | 45.53% |
| AAPL210618C00195000 | 2020-10-21 10:24AM EDT | 2021-06-18 | 1.76 | 1.58 | 1.78 | +0.01 | +0.57% | 1 | 0 | 43.74% |
| AAPL210917C00195000 | 2020-10-19 3:56PM EDT | 2021-09-17 | 2.70 | 2.58 | 2.77 | 0.00 | - | 50 | 330 | 41.69% |
| AAPL220121C00195000 | 2020-10-21 3:16PM EDT | 2022-01-21 | 4.20 | 3.95 | 4.25 | 0.00 | - | 3 | 601 | 40.16% |
| AAPL220617C00195000 | 2020-10-20 3:16PM EDT | 2022-06-17 | 6.00 | 5.65 | 5.95 | 0.00 | - | 2 | 652 | 38.97% |
| AAPL220916C00195000 | 2020-10-21 12:38PM EDT | 2022-09-16 | 6.90 | 6.60 | 7.05 | -0.30 | -4.17% | 2 | 747 | 38.56% |
| AAPL230120C00195000 | 2020-10-20 1:04PM EDT | 2023-01-20 | 9.20 | 8.35 | 9.10 | +0.14 | +1.55% | 1 | 176 | 39.07% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00195000 | 2020-10-07 3:15PM EDT | 2020-11-20 | 80.10 | 78.20 | 78.50 | 0.00 | - | 20 | 72 | 82.81% |
| AAPL201218P00195000 | 2020-10-15 10:56AM EDT | 2020-12-18 | 76.11 | 78.30 | 78.60 | 0.00 | - | 1 | 0 | 63.57% |
| AAPL210115P00195000 | 2020-08-27 12:45PM EDT | 2021-01-15 | 1.16 | 82.95 | 83.60 | 0.00 | - | 5 | 9,611 | 97.92% |
| AAPL210319P00195000 | 2020-09-25 10:34AM EDT | 2021-03-19 | 73.67 | 78.75 | 79.15 | 0.00 | - | 1 | 1 | 49.10% |
| AAPL210416P00195000 | 2020-09-16 2:52PM EDT | 2021-04-16 | 83.15 | 75.00 | 79.30 | 0.00 | - | 2 | 6 | 46.39% |
| AAPL210618P00195000 | 2020-10-13 3:16PM EDT | 2021-06-18 | 75.85 | 79.55 | 80.15 | 0.00 | - | 1 | 12 | 45.18% |
| AAPL210917P00195000 | 2020-10-16 1:36PM EDT | 2021-09-17 | 78.10 | 80.45 | 80.95 | 0.00 | - | 10 | 4 | 41.97% |
| AAPL220121P00195000 | 2020-09-29 11:50AM EDT | 2022-01-21 | 84.85 | 81.60 | 82.40 | 0.00 | - | 1 | 3 | 40.28% |
| AAPL220617P00195000 | 2020-08-24 10:49AM EDT | 2022-06-17 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| AAPL220916P00195000 | 2020-09-03 10:00AM EDT | 2022-09-16 | 82.30 | 87.35 | 88.80 | 0.00 | - | 2 | 1 | 45.35% |
© 2020 Verizon Media. All rights reserved.
