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
116.63 -0.24 (-0.20%)
After hours: 6:23PM EDT
Strike:240.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00240000 | 2020-08-11 12:10PM EDT | 2020-11-20 | 207.52 | 258.20 | 262.50 | +0.01 | +0.00% | 2 | 14 | 0.00% |
| AAPL201218C00240000 | 2020-08-28 3:19PM EDT | 2020-12-18 | 263.00 | 258.35 | 262.75 | -1.17 | -0.44% | 15 | 265 | 0.00% |
| AAPL210115C00240000 | 2020-08-27 12:32PM EDT | 2021-01-15 | 264.00 | 259.20 | 263.25 | 0.00 | - | 1 | 4,302 | 0.00% |
| AAPL210319C00240000 | 2020-08-07 10:18AM EDT | 2021-03-19 | 210.00 | 259.65 | 263.95 | 0.00 | - | 1 | 2,478 | 0.00% |
| AAPL210618C00240000 | 2020-08-27 1:57PM EDT | 2021-06-18 | 262.30 | 261.15 | 265.45 | -2.70 | -1.02% | 1 | 1,543 | 0.00% |
| AAPL210917C00240000 | 2020-08-10 9:43AM EDT | 2021-09-17 | 219.52 | 262.15 | 266.50 | +0.02 | +0.01% | 5 | 487 | 0.00% |
| AAPL220121C00240000 | 2020-08-28 3:23PM EDT | 2022-01-21 | 268.00 | 263.50 | 268.50 | -2.15 | -0.80% | 12 | 705 | 0.00% |
| AAPL220617C00240000 | 2020-08-27 12:48PM EDT | 2022-06-17 | 271.00 | 266.25 | 270.50 | 0.00 | - | 1 | 829 | 0.00% |
| AAPL220916C00240000 | 2020-08-25 3:57PM EDT | 2022-09-16 | 269.00 | 267.95 | 272.50 | 0.00 | - | 16 | 128 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00240000 | 2020-08-28 3:39PM EDT | 2020-11-20 | 1.04 | 0.93 | 1.10 | -0.02 | -1.89% | 20 | 512 | 0.00% |
| AAPL201218P00240000 | 2020-08-27 2:25PM EDT | 2020-12-18 | 1.40 | 1.26 | 1.39 | 0.00 | - | 1 | 1,245 | 0.00% |
| AAPL210115P00240000 | 2020-08-28 2:49PM EDT | 2021-01-15 | 2.05 | 1.93 | 2.15 | -0.03 | -1.44% | 105 | 6,792 | 0.00% |
| AAPL210319P00240000 | 2020-08-27 12:34PM EDT | 2021-03-19 | 3.00 | 2.89 | 3.25 | -0.01 | -0.33% | 2 | 11 | 0.00% |
| AAPL210416P00240000 | 2020-08-27 12:35PM EDT | 2021-04-16 | 3.56 | 2.50 | 3.75 | +0.02 | +0.56% | 2 | 23 | 0.00% |
| AAPL210618P00240000 | 2020-08-28 10:19AM EDT | 2021-06-18 | 4.70 | 4.60 | 5.10 | -0.10 | -2.08% | 8 | 1,335 | 0.00% |
| AAPL210917P00240000 | 2020-08-28 9:36AM EDT | 2021-09-17 | 6.25 | 5.95 | 6.55 | +0.51 | +8.89% | 30 | 990 | 0.00% |
| AAPL220121P00240000 | 2020-08-25 12:44PM EDT | 2022-01-21 | 8.70 | 8.20 | 8.90 | +0.60 | +7.41% | 5 | 3,775 | 0.00% |
| AAPL220617P00240000 | 2020-08-24 3:52PM EDT | 2022-06-17 | 10.84 | 10.75 | 11.70 | +0.01 | +0.09% | 3 | 498 | 0.00% |
| AAPL220916P00240000 | 2020-08-28 2:51PM EDT | 2022-09-16 | 12.80 | 12.20 | 13.40 | -0.85 | -6.23% | 13 | 46 | 0.00% |
© 2020 Verizon Media. All rights reserved.
