Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
Strike:205.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00205000 | 2020-08-06 2:50PM EDT | 2020-08-14 | 250.70 | 238.20 | 240.85 | 0.00 | - | 24 | 0 | 203.13% |
| AAPL200821C00205000 | 2020-08-06 3:34PM EDT | 2020-08-21 | 251.10 | 238.15 | 240.95 | 0.00 | - | 109 | 0 | 147.66% |
| AAPL200828C00205000 | 2020-08-06 3:07PM EDT | 2020-08-28 | 249.54 | 238.20 | 241.00 | 0.00 | - | 79 | 0 | 125.98% |
| AAPL200904C00205000 | 2020-07-31 9:53AM EDT | 2020-09-04 | 239.44 | 238.30 | 240.95 | 0.00 | - | 2 | 0 | 110.94% |
| AAPL200918C00205000 | 2020-08-07 11:16AM EDT | 2020-09-18 | 246.33 | 238.20 | 241.00 | -3.47 | -1.39% | 1 | 21 | 88.96% |
| AAPL210115C00205000 | 2020-08-07 1:18PM EDT | 2021-01-15 | 241.53 | 239.10 | 242.30 | -8.47 | -3.39% | 9 | 2,728 | 60.56% |
| AAPL210618C00205000 | 2020-08-07 3:56PM EDT | 2021-06-18 | 242.00 | 240.50 | 243.50 | +4.31 | +1.81% | 3 | 958 | 54.30% |
| AAPL220121C00205000 | 2020-08-03 9:47AM EDT | 2022-01-21 | 241.88 | 241.85 | 246.50 | 0.00 | - | 29 | 398 | 47.74% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00205000 | 2020-07-22 3:02PM EDT | 2020-08-14 | 0.20 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 191.41% |
| AAPL200821P00205000 | 2020-08-07 1:27PM EDT | 2020-08-21 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 20 | 197 | 135.16% |
| AAPL200828P00205000 | 2020-08-06 2:43PM EDT | 2020-08-28 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 32 | 111.72% |
| AAPL200904P00205000 | 2020-08-03 10:14AM EDT | 2020-09-04 | 0.18 | 0.00 | 0.05 | +0.13 | +260.00% | 3 | 17 | 91.80% |
| AAPL200918P00205000 | 2020-08-07 1:34PM EDT | 2020-09-18 | 0.05 | 0.00 | 0.13 | -0.01 | -16.67% | 5 | 1,261 | 81.64% |
| AAPL201016P00205000 | 2020-08-06 3:45PM EDT | 2020-10-16 | 0.21 | 0.14 | 0.28 | 0.00 | - | 6 | 7 | 71.68% |
| AAPL201120P00205000 | 2020-08-05 3:18PM EDT | 2020-11-20 | 0.51 | 0.49 | 0.70 | 0.00 | - | 1 | 28 | 66.97% |
| AAPL210115P00205000 | 2020-08-07 12:44PM EDT | 2021-01-15 | 1.20 | 1.16 | 1.37 | +0.18 | +17.65% | 84 | 3,515 | 60.75% |
| AAPL210618P00205000 | 2020-08-03 2:43PM EDT | 2021-06-18 | 2.89 | 3.00 | 3.30 | 0.00 | - | 6 | 494 | 51.50% |
| AAPL220121P00205000 | 2020-08-04 12:35PM EDT | 2022-01-21 | 5.80 | 5.85 | 6.70 | 0.00 | - | 1 | 1,246 | 47.17% |
© 2020 Verizon Media. All rights reserved.
