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: 5:37PM EDT
Strike:210.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00210000 | 2020-10-21 2:33PM EDT | 2020-11-20 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 90 | 0 | 73.05% |
| AAPL201218C00210000 | 2020-10-21 2:33PM EDT | 2020-12-18 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 24 | 0 | 60.84% |
| AAPL210115C00210000 | 2020-08-28 3:49PM EDT | 2021-01-15 | 294.33 | 288.50 | 292.70 | -2.17 | -0.73% | 19 | 3,349 | 0.00% |
| AAPL210319C00210000 | 2020-08-18 12:57PM EDT | 2021-03-19 | 253.04 | 288.60 | 293.15 | -0.01 | -0.00% | 8 | 17 | 0.00% |
| AAPL210618C00210000 | 2020-08-27 3:59PM EDT | 2021-06-18 | 294.00 | 289.70 | 294.00 | 0.00 | - | 1 | 641 | 0.00% |
| AAPL210917C00210000 | 2020-08-24 12:22PM EDT | 2021-09-17 | 302.28 | 290.30 | 294.50 | +0.02 | +0.01% | 50 | 186 | 0.00% |
| AAPL220121C00210000 | 2020-08-28 11:37AM EDT | 2022-01-21 | 295.05 | 291.00 | 296.00 | +4.95 | +1.71% | 3 | 776 | 0.00% |
| AAPL220617C00210000 | 2020-08-06 2:36PM EDT | 2022-06-17 | 255.00 | 292.00 | 297.00 | 0.00 | - | 7 | 234 | 0.00% |
| AAPL220916C00210000 | 2020-08-28 9:30AM EDT | 2022-09-16 | 301.12 | 293.50 | 298.00 | +2.87 | +0.96% | 2 | 25 | 0.00% |
| AAPL230120C00210000 | 2020-10-21 3:34PM EDT | 2023-01-20 | 7.43 | 6.95 | 7.55 | -0.27 | -3.51% | 6 | 1,156 | 39.24% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00210000 | 2020-08-24 9:33AM EDT | 2020-11-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| AAPL201218P00210000 | 2020-08-28 11:19AM EDT | 2020-12-18 | 0.95 | 0.82 | 1.01 | +0.11 | +13.10% | 1 | 347 | 0.00% |
| AAPL210115P00210000 | 2020-08-28 12:21PM EDT | 2021-01-15 | 1.50 | 1.39 | 1.50 | +0.10 | +7.14% | 28 | 8,194 | 0.00% |
| AAPL210319P00210000 | 2020-08-25 9:41AM EDT | 2021-03-19 | 2.04 | 1.91 | 2.18 | 0.00 | - | 1 | 34 | 0.00% |
| AAPL210618P00210000 | 2020-08-27 12:29PM EDT | 2021-06-18 | 3.32 | 3.20 | 3.60 | -0.01 | -0.30% | 11 | 2,377 | 0.00% |
| AAPL210917P00210000 | 2020-08-21 12:55PM EDT | 2021-09-17 | 4.12 | 4.10 | 4.65 | +0.02 | +0.49% | 1 | 1,109 | 0.00% |
| AAPL220121P00210000 | 2020-08-27 12:51PM EDT | 2022-01-21 | 6.12 | 5.65 | 6.35 | +0.02 | +0.33% | 25 | 2,450 | 0.00% |
| AAPL220617P00210000 | 2020-08-27 2:53PM EDT | 2022-06-17 | 7.96 | 7.40 | 8.30 | +0.01 | +0.13% | 3 | 355 | 0.00% |
| AAPL220916P00210000 | 2020-08-27 3:59PM EDT | 2022-09-16 | 9.16 | 8.65 | 9.60 | +0.01 | +0.11% | 1 | 267 | 0.00% |
| AAPL230120P00210000 | 2020-10-13 3:41PM EDT | 2023-01-20 | 95.60 | 98.30 | 99.60 | 0.00 | - | 1 | 8 | 37.31% |
© 2020 Verizon Media. All rights reserved.
