Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.09-0.87 (-0.76%)
At close: 4:00PM EDT
113.00 -1.09 (-0.96%)
Before hours: 6:21AM EDT
Strike:270.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201002C00270000 | 2020-08-24 3:35PM EDT | 2020-10-02 | 234.76 | 227.20 | 231.70 | +0.01 | +0.00% | - | 0 | 0.00% |
| AAPL201016C00270000 | 2020-08-24 3:28PM EDT | 2020-10-16 | 233.20 | 228.50 | 232.00 | 0.00 | - | 16 | 166 | 0.00% |
| AAPL201120C00270000 | 2020-08-25 1:06PM EDT | 2020-11-20 | 226.28 | 228.90 | 233.00 | 0.00 | - | 17 | 112 | 0.00% |
| AAPL201218C00270000 | 2020-08-24 11:52AM EDT | 2020-12-18 | 238.92 | 229.00 | 233.40 | 0.00 | - | 1 | 567 | 0.00% |
| AAPL210115C00270000 | 2020-08-28 3:40PM EDT | 2021-01-15 | 237.00 | 229.80 | 234.15 | +2.42 | +1.03% | 58 | 4,219 | 0.00% |
| AAPL210319C00270000 | 2020-08-21 10:32AM EDT | 2021-03-19 | 221.80 | 230.85 | 235.10 | 0.00 | - | 2 | 27 | 0.00% |
| AAPL210618C00270000 | 2020-08-27 1:16PM EDT | 2021-06-18 | 239.32 | 234.05 | 236.70 | +5.22 | +2.23% | 1 | 2,677 | 0.00% |
| AAPL210917C00270000 | 2020-08-24 11:32AM EDT | 2021-09-17 | 239.72 | 235.60 | 238.50 | +0.01 | +0.00% | 1 | 462 | 0.00% |
| AAPL220121C00270000 | 2020-08-28 3:40PM EDT | 2022-01-21 | 240.00 | 237.15 | 242.00 | -1.00 | -0.41% | 6 | 2,616 | 0.00% |
| AAPL220617C00270000 | 2020-08-28 11:51AM EDT | 2022-06-17 | 246.07 | 241.00 | 245.50 | -2.94 | -1.18% | 1 | 1,180 | 0.00% |
| AAPL220916C00270000 | 2020-08-27 10:10AM EDT | 2022-09-16 | 250.00 | 243.35 | 247.50 | 0.00 | - | 2 | 226 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201002P00270000 | 2020-08-28 2:05PM EDT | 2020-10-02 | 0.21 | 0.19 | 0.43 | -0.11 | -34.38% | 26 | 28 | 0.00% |
| AAPL201016P00270000 | 2020-08-28 12:29PM EDT | 2020-10-16 | 0.62 | 0.52 | 0.62 | -0.04 | -6.06% | 5 | 2,671 | 0.00% |
| AAPL201120P00270000 | 2020-08-24 3:59PM EDT | 2020-11-20 | 1.40 | 1.46 | 1.63 | +0.02 | +1.45% | 3 | 350 | 0.00% |
| AAPL201218P00270000 | 2020-08-28 1:54PM EDT | 2020-12-18 | 2.00 | 1.92 | 2.12 | +0.10 | +5.26% | 4 | 2,522 | 0.00% |
| AAPL210115P00270000 | 2020-08-28 1:47PM EDT | 2021-01-15 | 2.97 | 2.80 | 3.10 | +0.12 | +4.21% | 32 | 8,586 | 0.00% |
| AAPL210319P00270000 | 2020-08-24 9:30AM EDT | 2021-03-19 | 3.92 | 4.20 | 4.60 | 0.00 | - | 1 | 169 | 0.00% |
| AAPL210618P00270000 | 2020-08-28 3:46PM EDT | 2021-06-18 | 6.56 | 6.60 | 7.10 | +0.06 | +0.92% | 20 | 804 | 0.00% |
| AAPL210917P00270000 | 2020-08-27 1:59PM EDT | 2021-09-17 | 9.00 | 8.60 | 9.00 | 0.00 | - | 1 | 636 | 0.00% |
| AAPL220121P00270000 | 2020-08-28 3:47PM EDT | 2022-01-21 | 12.05 | 11.60 | 12.40 | -0.45 | -3.60% | 41 | 2,843 | 0.00% |
| AAPL220617P00270000 | 2020-08-26 1:37PM EDT | 2022-06-17 | 15.04 | 15.15 | 16.15 | +0.01 | +0.07% | 1 | 430 | 0.00% |
| AAPL220916P00270000 | 2020-08-25 2:09PM EDT | 2022-09-16 | 17.32 | 17.15 | 18.40 | +0.02 | +0.12% | 1 | 148 | 0.00% |
© 2020 Verizon Media. All rights reserved.
