Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
454.76-5.28 (-1.15%)
As of 10:41AM EDT. Market open.
Strike:210.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00210000 | 2020-07-21 12:34PM EDT | 2020-08-14 | 182.10 | 242.40 | 246.80 | 0.00 | - | 1 | 0 | 828.81% |
| AAPL200821C00210000 | 2020-08-12 12:09PM EDT | 2020-08-21 | 241.15 | 244.30 | 244.95 | 0.00 | - | 1 | 0 | 198.44% |
| AAPL200828C00210000 | 2020-08-06 3:00PM EDT | 2020-08-28 | 245.95 | 242.75 | 246.20 | 0.00 | - | 2 | 0 | 200.68% |
| AAPL200904C00210000 | 2020-08-06 10:07AM EDT | 2020-09-04 | 234.41 | 242.95 | 246.45 | 0.00 | - | 2 | 0 | 170.56% |
| AAPL200918C00210000 | 2020-08-10 11:04AM EDT | 2020-09-18 | 233.06 | 243.15 | 246.10 | 0.00 | - | 2 | 54 | 127.88% |
| AAPL201016C00210000 | 2020-08-06 3:34PM EDT | 2020-10-16 | 246.15 | 242.95 | 246.25 | 0.00 | - | 118 | 1 | 97.73% |
| AAPL201120C00210000 | 2020-07-31 11:54AM EDT | 2020-11-20 | 201.50 | 244.00 | 246.60 | 0.00 | - | 1 | 0 | 66.36% |
| AAPL201218C00210000 | 2020-08-07 11:41AM EDT | 2020-12-18 | 241.15 | 244.20 | 247.10 | 0.00 | - | 1 | 4 | 63.45% |
| AAPL210115C00210000 | 2020-08-11 3:09PM EDT | 2021-01-15 | 231.45 | 244.00 | 247.40 | 0.00 | - | 3 | 3,380 | 57.93% |
| AAPL210319C00210000 | 2020-08-06 1:43PM EDT | 2021-03-19 | 240.24 | 244.85 | 247.80 | 0.00 | - | - | 10 | 53.37% |
| AAPL210618C00210000 | 2020-08-13 1:04PM EDT | 2021-06-18 | 256.00 | 245.80 | 248.85 | 0.00 | - | 20 | 646 | 54.39% |
| AAPL210917C00210000 | 2020-08-07 9:30AM EDT | 2021-09-17 | 244.05 | 246.20 | 249.75 | 0.00 | - | 5 | 194 | 50.05% |
| AAPL220121C00210000 | 2020-08-13 2:51PM EDT | 2022-01-21 | 253.00 | 247.65 | 251.45 | 0.00 | - | 7 | 785 | 46.91% |
| AAPL220617C00210000 | 2020-08-06 2:36PM EDT | 2022-06-17 | 255.00 | 249.50 | 253.50 | 0.00 | - | 7 | 234 | 44.53% |
| AAPL220916C00210000 | 2020-08-05 1:29PM EDT | 2022-09-16 | 233.50 | 250.00 | 254.45 | 0.00 | - | 8 | 25 | 43.02% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00210000 | 2020-08-07 3:28PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 425.00% |
| AAPL200821P00210000 | 2020-08-10 10:27AM EDT | 2020-08-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 150.00% |
| AAPL200828P00210000 | 2020-08-07 9:46AM EDT | 2020-08-28 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 156 | 122.66% |
| AAPL200904P00210000 | 2020-08-10 9:46AM EDT | 2020-09-04 | 0.13 | 0.05 | 0.08 | 0.00 | - | 3 | 31 | 112.50% |
| AAPL200911P00210000 | 2020-08-06 3:02PM EDT | 2020-09-11 | 0.08 | 0.02 | 0.13 | 0.00 | - | 3 | 11 | 99.41% |
| AAPL200918P00210000 | 2020-08-13 12:50PM EDT | 2020-09-18 | 0.09 | 0.05 | 0.12 | 0.00 | - | 3 | 1,867 | 90.23% |
| AAPL201016P00210000 | 2020-08-13 10:19AM EDT | 2020-10-16 | 0.28 | 0.28 | 0.40 | 0.00 | - | 13 | 798 | 79.20% |
| AAPL201120P00210000 | 2020-08-06 3:59PM EDT | 2020-11-20 | 0.50 | 0.69 | 0.78 | 0.00 | - | 1 | 0 | 70.80% |
| AAPL201218P00210000 | 2020-08-07 1:29PM EDT | 2020-12-18 | 0.94 | 0.92 | 1.09 | 0.00 | - | 2 | 312 | 65.58% |
| AAPL210115P00210000 | 2020-08-14 10:09AM EDT | 2021-01-15 | 1.41 | 1.35 | 1.51 | +0.10 | +7.63% | 1 | 8,188 | 62.89% |
| AAPL210319P00210000 | 2020-08-13 2:34PM EDT | 2021-03-19 | 2.00 | 2.07 | 2.28 | 0.00 | - | 11 | 17 | 57.18% |
| AAPL210618P00210000 | 2020-08-13 3:37PM EDT | 2021-06-18 | 3.20 | 3.35 | 3.60 | 0.00 | - | 9 | 2,372 | 52.76% |
| AAPL210917P00210000 | 2020-08-14 9:35AM EDT | 2021-09-17 | 4.59 | 4.50 | 4.90 | +0.22 | +5.03% | 30 | 989 | 50.06% |
| AAPL220121P00210000 | 2020-08-11 3:47PM EDT | 2022-01-21 | 6.50 | 6.40 | 7.00 | 0.00 | - | 3 | 1,926 | 47.64% |
| AAPL220617P00210000 | 2020-08-03 12:53PM EDT | 2022-06-17 | 7.86 | 8.55 | 9.70 | 0.00 | - | 21 | 0 | 46.01% |
| AAPL220916P00210000 | 2020-08-07 1:16PM EDT | 2022-09-16 | 9.68 | 9.35 | 10.95 | 0.00 | - | 2 | 262 | 44.72% |
© 2020 Verizon Media. All rights reserved.
