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:220.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00220000 | 2020-08-04 1:53PM EDT | 2020-08-14 | 219.57 | 223.20 | 225.90 | 0.00 | - | 1 | 0 | 226.17% |
| AAPL200821C00220000 | 2020-08-06 3:45PM EDT | 2020-08-21 | 234.10 | 223.25 | 225.95 | 0.00 | - | 767 | 0 | 152.34% |
| AAPL200828C00220000 | 2020-08-07 3:00PM EDT | 2020-08-28 | 225.00 | 223.10 | 225.95 | -12.65 | -5.32% | 10 | 0 | 112.50% |
| AAPL200918C00220000 | 2020-08-06 3:40PM EDT | 2020-09-18 | 234.80 | 223.35 | 226.05 | 0.00 | - | 2,606 | 24 | 88.57% |
| AAPL201016C00220000 | 2020-08-07 11:19AM EDT | 2020-10-16 | 231.05 | 223.65 | 226.15 | -3.55 | -1.51% | 12 | 27 | 73.24% |
| AAPL201120C00220000 | 2020-08-06 3:30PM EDT | 2020-11-20 | 237.75 | 224.10 | 226.65 | 0.00 | - | 20 | 0 | 66.16% |
| AAPL201218C00220000 | 2020-08-06 3:32PM EDT | 2020-12-18 | 237.08 | 224.35 | 226.80 | 0.00 | - | 511 | 482 | 60.54% |
| AAPL210115C00220000 | 2020-08-07 2:26PM EDT | 2021-01-15 | 223.60 | 224.70 | 227.55 | -10.35 | -4.42% | 155 | 6,091 | 58.86% |
| AAPL210319C00220000 | 2020-08-06 2:10PM EDT | 2021-03-19 | 232.04 | 225.00 | 228.10 | 0.00 | - | 3 | 8 | 51.94% |
| AAPL210618C00220000 | 2020-08-06 11:53AM EDT | 2021-06-18 | 227.79 | 226.10 | 229.15 | 0.00 | - | 1 | 1,645 | 51.88% |
| AAPL210917C00220000 | 2020-08-07 10:54AM EDT | 2021-09-17 | 236.57 | 226.95 | 230.50 | +16.01 | +7.26% | 3 | 208 | 48.56% |
| AAPL220121C00220000 | 2020-08-07 2:57PM EDT | 2022-01-21 | 230.69 | 228.25 | 232.50 | -9.91 | -4.12% | 4 | 1,301 | 45.70% |
| AAPL220617C00220000 | 2020-08-07 2:42PM EDT | 2022-06-17 | 228.60 | 230.00 | 234.50 | -11.40 | -4.75% | 1 | 381 | 43.06% |
| AAPL220916C00220000 | 2020-08-07 2:42PM EDT | 2022-09-16 | 229.92 | 230.50 | 235.50 | -12.58 | -5.19% | 1 | 85 | 41.59% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00220000 | 2020-07-27 1:34PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.08 | 0.00 | - | 205 | 215 | 207.03% |
| AAPL200821P00220000 | 2020-08-07 9:33AM EDT | 2020-08-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 331 | 112.50% |
| AAPL200828P00220000 | 2020-08-03 3:37PM EDT | 2020-08-28 | 0.03 | 0.00 | 0.09 | 0.00 | - | 17 | 54 | 107.03% |
| AAPL200904P00220000 | 2020-08-07 12:09PM EDT | 2020-09-04 | 0.08 | 0.00 | 0.14 | +0.04 | +100.00% | 14 | 33 | 95.70% |
| AAPL200911P00220000 | 2020-08-05 9:30AM EDT | 2020-09-11 | 0.12 | 0.00 | 0.37 | +0.12 | - | - | 1 | 94.14% |
| AAPL200918P00220000 | 2020-08-07 1:47PM EDT | 2020-09-18 | 0.11 | 0.08 | 0.19 | +0.01 | +10.00% | 152 | 3,137 | 82.52% |
| AAPL201016P00220000 | 2020-08-07 3:59PM EDT | 2020-10-16 | 0.30 | 0.22 | 0.36 | +0.02 | +7.14% | 9 | 1,190 | 69.24% |
| AAPL201120P00220000 | 2020-08-07 12:37PM EDT | 2020-11-20 | 0.65 | 0.65 | 0.87 | +0.02 | +3.17% | 6 | 140 | 64.23% |
| AAPL201218P00220000 | 2020-08-07 12:36PM EDT | 2020-12-18 | 1.03 | 1.00 | 1.19 | +0.03 | +3.00% | 5 | 1,072 | 60.33% |
| AAPL210115P00220000 | 2020-08-07 1:32PM EDT | 2021-01-15 | 1.50 | 1.49 | 1.66 | +0.22 | +17.19% | 190 | 7,161 | 58.28% |
| AAPL210319P00220000 | 2020-08-07 12:30PM EDT | 2021-03-19 | 2.23 | 2.24 | 2.48 | +0.18 | +8.78% | 3 | 15 | 53.19% |
| AAPL210618P00220000 | 2020-08-07 3:44PM EDT | 2021-06-18 | 3.90 | 3.70 | 4.00 | +0.60 | +18.18% | 3 | 1,419 | 50.04% |
| AAPL210917P00220000 | 2020-08-07 9:44AM EDT | 2021-09-17 | 4.69 | 5.00 | 5.55 | +0.04 | +0.86% | 30 | 656 | 47.58% |
| AAPL220121P00220000 | 2020-08-07 3:00PM EDT | 2022-01-21 | 7.28 | 7.15 | 8.05 | -0.02 | -0.27% | 25 | 3,185 | 45.76% |
| AAPL220617P00220000 | 2020-08-06 3:10PM EDT | 2022-06-17 | 9.50 | 8.50 | 12.95 | 0.00 | - | 1 | 2,899 | 46.59% |
| AAPL220916P00220000 | 2020-08-06 10:47AM EDT | 2022-09-16 | 10.00 | 9.00 | 14.00 | 0.00 | - | 2 | 52 | 44.86% |
© 2020 Verizon Media. All rights reserved.
