Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
454.84-5.20 (-1.13%)
As of 11:30AM EDT. Market open.
Strike:240.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00240000 | 2020-08-06 2:46PM EDT | 2020-08-14 | 214.50 | 211.15 | 215.10 | 0.00 | - | 5 | 0 | 514.84% |
| AAPL200821C00240000 | 2020-08-07 11:11AM EDT | 2020-08-21 | 212.34 | 213.10 | 215.05 | 0.00 | - | 1 | 1 | 177.34% |
| AAPL200828C00240000 | 2020-08-07 10:51AM EDT | 2020-08-28 | 212.50 | 211.30 | 214.75 | 0.00 | - | 8 | 8 | 0.00% |
| AAPL200911C00240000 | 2020-08-06 3:11PM EDT | 2020-09-11 | 215.02 | 212.40 | 214.70 | 0.00 | - | - | 0 | 0.00% |
| AAPL200918C00240000 | 2020-08-11 3:38PM EDT | 2020-09-18 | 198.60 | 212.55 | 214.70 | 0.00 | - | 15 | 409 | 0.00% |
| AAPL201016C00240000 | 2020-08-10 9:30AM EDT | 2020-10-16 | 210.58 | 212.80 | 215.15 | 0.00 | - | 1 | 14 | 65.67% |
| AAPL201120C00240000 | 2020-08-11 12:10PM EDT | 2020-11-20 | 207.51 | 214.10 | 214.80 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL201218C00240000 | 2020-08-10 1:49PM EDT | 2020-12-18 | 208.91 | 214.40 | 215.20 | 0.00 | - | 6 | 263 | 47.46% |
| AAPL210115C00240000 | 2020-08-14 9:50AM EDT | 2021-01-15 | 216.06 | 213.90 | 216.70 | -3.69 | -1.68% | 32 | 4,347 | 55.64% |
| AAPL210319C00240000 | 2020-08-07 10:18AM EDT | 2021-03-19 | 210.00 | 215.50 | 216.55 | 0.00 | - | 1 | 2,478 | 46.17% |
| AAPL210618C00240000 | 2020-08-14 10:57AM EDT | 2021-06-18 | 218.10 | 216.60 | 219.05 | -5.94 | -2.65% | 10 | 1,548 | 46.66% |
| AAPL210917C00240000 | 2020-08-10 9:43AM EDT | 2021-09-17 | 219.50 | 218.00 | 220.75 | 0.00 | - | 5 | 487 | 44.51% |
| AAPL220121C00240000 | 2020-08-13 12:18PM EDT | 2022-01-21 | 226.15 | 220.05 | 223.35 | -3.85 | -1.67% | 10 | 0 | 42.78% |
| AAPL220617C00240000 | 2020-08-10 3:20PM EDT | 2022-06-17 | 212.91 | 222.60 | 226.50 | 0.00 | - | 1 | 833 | 41.51% |
| AAPL220916C00240000 | 2020-08-13 12:39PM EDT | 2022-09-16 | 236.00 | 223.80 | 228.00 | 0.00 | - | 19 | 131 | 40.47% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00240000 | 2020-08-07 3:28PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 277 | 356.25% |
| AAPL200821P00240000 | 2020-08-13 3:32PM EDT | 2020-08-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 125.00% |
| AAPL200828P00240000 | 2020-08-11 9:30AM EDT | 2020-08-28 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 30 | 106.25% |
| AAPL200904P00240000 | 2020-08-12 9:38AM EDT | 2020-09-04 | 0.09 | 0.02 | 0.18 | 0.00 | - | 3 | 10 | 98.44% |
| AAPL200911P00240000 | 2020-08-10 3:32PM EDT | 2020-09-11 | 0.14 | 0.08 | 0.24 | 0.00 | - | 10 | 10 | 90.23% |
| AAPL200918P00240000 | 2020-08-13 9:49AM EDT | 2020-09-18 | 0.21 | 0.21 | 0.29 | +0.01 | +5.00% | 4 | 4,971 | 85.35% |
| AAPL201016P00240000 | 2020-08-13 12:53PM EDT | 2020-10-16 | 0.47 | 0.53 | 0.62 | 0.00 | - | 6 | 1,206 | 71.51% |
| AAPL201120P00240000 | 2020-08-11 2:54PM EDT | 2020-11-20 | 1.19 | 1.16 | 1.26 | 0.00 | - | 10 | 488 | 64.56% |
| AAPL201218P00240000 | 2020-08-13 3:18PM EDT | 2020-12-18 | 1.37 | 1.57 | 1.64 | 0.00 | - | 10 | 1,363 | 59.88% |
| AAPL210115P00240000 | 2020-08-14 11:08AM EDT | 2021-01-15 | 2.23 | 2.20 | 2.29 | +0.25 | +12.63% | 8 | 6,823 | 57.73% |
| AAPL210319P00240000 | 2020-08-12 12:47PM EDT | 2021-03-19 | 3.08 | 3.20 | 3.45 | 0.00 | - | 1 | 3 | 52.77% |
| AAPL210618P00240000 | 2020-08-12 1:52PM EDT | 2021-06-18 | 4.95 | 5.15 | 5.50 | 0.00 | - | 3 | 1,403 | 49.79% |
| AAPL210917P00240000 | 2020-08-12 12:09PM EDT | 2021-09-17 | 6.70 | 6.90 | 7.40 | 0.00 | - | 435 | 0 | 47.25% |
| AAPL220121P00240000 | 2020-08-10 12:33PM EDT | 2022-01-21 | 10.00 | 9.50 | 10.25 | 0.00 | - | 525 | 3,767 | 45.20% |
| AAPL220617P00240000 | 2020-08-13 1:53PM EDT | 2022-06-17 | 11.93 | 12.50 | 13.75 | 0.00 | - | 52 | 0 | 43.79% |
| AAPL220916P00240000 | 2020-08-14 11:05AM EDT | 2022-09-16 | 14.90 | 13.75 | 15.40 | +0.75 | +5.30% | 1 | 46 | 42.69% |
© 2020 Verizon Media. All rights reserved.
