Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.58-1.08 (-0.25%)
As of 1:35PM EDT. Market open.
Strike:230.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00230000 | 2020-08-05 12:51PM EDT | 2020-08-07 | 206.50 | 206.60 | 208.15 | +27.15 | +15.14% | 1 | 1 | 333.50% |
| AAPL200821C00230000 | 2020-08-05 1:18PM EDT | 2020-08-21 | 207.34 | 206.75 | 208.40 | +29.02 | +16.27% | 4 | 76 | 147.95% |
| AAPL200918C00230000 | 2020-08-05 10:47AM EDT | 2020-09-18 | 208.20 | 206.75 | 208.40 | -1.40 | -0.67% | 5 | 1,738 | 90.92% |
| AAPL201016C00230000 | 2020-08-05 12:51PM EDT | 2020-10-16 | 207.05 | 206.40 | 208.40 | -0.65 | -0.31% | 4 | 75 | 71.34% |
| AAPL201120C00230000 | 2020-08-04 1:22PM EDT | 2020-11-20 | 209.55 | 206.65 | 208.55 | 0.00 | - | 3 | 4 | 60.23% |
| AAPL201218C00230000 | 2020-08-05 12:11PM EDT | 2020-12-18 | 208.42 | 206.80 | 209.00 | +1.98 | +0.96% | 24 | 256 | 57.25% |
| AAPL210115C00230000 | 2020-08-05 11:46AM EDT | 2021-01-15 | 208.00 | 207.20 | 209.50 | -0.26 | -0.12% | 4 | 6,422 | 55.10% |
| AAPL210319C00230000 | 2020-08-04 10:14AM EDT | 2021-03-19 | 209.80 | 207.80 | 210.20 | 0.00 | - | 2 | 32 | 49.79% |
| AAPL210618C00230000 | 2020-08-05 11:31AM EDT | 2021-06-18 | 211.00 | 208.95 | 211.65 | +1.47 | +0.70% | 4 | 830 | 46.28% |
| AAPL210917C00230000 | 2020-08-04 3:42PM EDT | 2021-09-17 | 211.50 | 210.20 | 212.85 | 0.00 | - | 2 | 333 | 43.40% |
| AAPL220121C00230000 | 2020-08-05 1:00PM EDT | 2022-01-21 | 213.10 | 213.30 | 214.90 | +1.10 | +0.52% | 20 | 472 | 41.32% |
| AAPL220617C00230000 | 2020-08-05 12:43PM EDT | 2022-06-17 | 215.00 | 213.00 | 217.50 | -0.53 | -0.25% | 5 | 902 | 39.91% |
| AAPL220916C00230000 | 2020-08-04 10:08AM EDT | 2022-09-16 | 216.51 | 213.00 | 218.50 | 0.00 | - | 1 | 226 | 38.59% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00230000 | 2020-07-30 3:48PM EDT | 2020-08-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 206.25% |
| AAPL200814P00230000 | 2020-07-28 2:44PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 34 | 112.50% |
| AAPL200821P00230000 | 2020-08-05 12:34PM EDT | 2020-08-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 492 | 87.50% |
| AAPL200828P00230000 | 2020-07-31 10:12AM EDT | 2020-08-28 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 84.77% |
| AAPL200904P00230000 | 2020-07-31 2:18PM EDT | 2020-09-04 | 0.07 | 0.00 | 0.10 | 0.00 | - | 13 | 9 | 78.13% |
| AAPL200911P00230000 | 2020-08-03 3:32PM EDT | 2020-09-11 | 0.10 | 0.01 | 0.12 | 0.00 | - | 20 | 20 | 72.27% |
| AAPL200918P00230000 | 2020-08-05 11:49AM EDT | 2020-09-18 | 0.13 | 0.09 | 0.14 | 0.00 | - | 30 | 5,104 | 70.51% |
| AAPL201016P00230000 | 2020-08-03 2:28PM EDT | 2020-10-16 | 0.30 | 0.31 | 0.35 | -0.08 | -21.05% | 1 | 2,206 | 62.74% |
| AAPL201120P00230000 | 2020-08-04 2:38PM EDT | 2020-11-20 | 0.84 | 0.72 | 0.83 | 0.00 | - | 9 | 198 | 58.20% |
| AAPL201218P00230000 | 2020-08-05 11:02AM EDT | 2020-12-18 | 1.07 | 1.02 | 1.18 | -0.07 | -6.14% | 81 | 3,614 | 54.86% |
| AAPL210115P00230000 | 2020-08-05 9:57AM EDT | 2021-01-15 | 1.52 | 1.47 | 1.63 | -0.05 | -3.18% | 1 | 7,869 | 53.02% |
| AAPL210319P00230000 | 2020-08-04 2:55PM EDT | 2021-03-19 | 2.45 | 2.39 | 2.60 | 0.00 | - | 12 | 18 | 49.76% |
| AAPL210618P00230000 | 2020-08-04 2:38PM EDT | 2021-06-18 | 4.15 | 3.90 | 4.20 | -0.05 | -1.19% | 3 | 1,536 | 46.67% |
| AAPL210917P00230000 | 2020-08-04 3:17PM EDT | 2021-09-17 | 5.77 | 5.50 | 5.95 | 0.00 | - | 5 | 314 | 44.80% |
| AAPL220121P00230000 | 2020-08-05 1:11PM EDT | 2022-01-21 | 8.20 | 8.00 | 8.45 | -0.30 | -3.53% | 10 | 1,837 | 43.06% |
| AAPL220617P00230000 | 2020-08-03 2:37PM EDT | 2022-06-17 | 10.18 | 10.10 | 12.25 | 0.00 | - | 1 | 2,408 | 42.64% |
| AAPL220916P00230000 | 2020-08-03 12:24PM EDT | 2022-09-16 | 10.50 | 9.50 | 14.50 | 0.00 | - | 10 | 17 | 42.33% |
© 2020 Verizon Media. All rights reserved.
