Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
455.61+15.36 (+3.49%)
At close: 4:00PM EDT
456.30 +0.69 (0.15%)
After hours: 7:21PM EDT
Strike:290.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00290000 | 2020-08-06 3:28PM EDT | 2020-08-07 | 165.80 | 164.55 | 167.80 | +47.00 | +39.56% | 166 | 48 | 295.70% |
| AAPL200814C00290000 | 2020-08-06 2:49PM EDT | 2020-08-14 | 164.29 | 163.55 | 167.50 | +15.55 | +10.45% | 3 | 3 | 171.70% |
| AAPL200821C00290000 | 2020-08-06 3:40PM EDT | 2020-08-21 | 165.00 | 164.00 | 167.50 | +15.13 | +10.10% | 2,430 | 712 | 86.91% |
| AAPL200828C00290000 | 2020-08-06 3:35PM EDT | 2020-08-28 | 167.35 | 163.45 | 167.50 | +18.42 | +12.37% | 180 | 83 | 107.40% |
| AAPL200904C00290000 | 2020-07-31 2:37PM EDT | 2020-09-04 | 124.19 | 163.35 | 167.50 | 0.00 | - | 1 | 0 | 94.03% |
| AAPL200918C00290000 | 2020-08-06 3:48PM EDT | 2020-09-18 | 165.65 | 163.70 | 167.80 | +15.80 | +10.54% | 9,232 | 5,169 | 52.25% |
| AAPL201016C00290000 | 2020-08-06 3:51PM EDT | 2020-10-16 | 165.74 | 164.65 | 168.00 | +15.60 | +10.39% | 60 | 847 | 51.04% |
| AAPL201120C00290000 | 2020-08-06 2:52PM EDT | 2020-11-20 | 166.40 | 164.60 | 168.65 | +17.32 | +11.62% | 18 | 1,310 | 55.02% |
| AAPL201218C00290000 | 2020-08-06 3:29PM EDT | 2020-12-18 | 168.65 | 166.45 | 168.10 | +18.65 | +12.43% | 4 | 1,259 | 46.88% |
| AAPL210115C00290000 | 2020-08-06 3:33PM EDT | 2021-01-15 | 169.10 | 166.10 | 170.00 | +16.40 | +10.74% | 71 | 6,292 | 48.61% |
| AAPL210319C00290000 | 2020-08-06 3:26PM EDT | 2021-03-19 | 170.39 | 168.85 | 170.70 | +19.67 | +13.05% | 3 | 17 | 42.85% |
| AAPL210618C00290000 | 2020-08-06 3:21PM EDT | 2021-06-18 | 173.45 | 171.45 | 173.90 | +13.80 | +8.64% | 17 | 2,267 | 41.43% |
| AAPL210917C00290000 | 2020-08-06 3:21PM EDT | 2021-09-17 | 176.50 | 172.50 | 177.50 | +14.70 | +9.09% | 1 | 189 | 40.93% |
| AAPL220121C00290000 | 2020-08-06 2:56PM EDT | 2022-01-21 | 178.86 | 176.25 | 180.00 | +12.36 | +7.42% | 19 | 791 | 38.20% |
| AAPL220617C00290000 | 2020-08-06 11:32AM EDT | 2022-06-17 | 173.60 | 180.50 | 185.00 | +7.60 | +4.58% | 7 | 983 | 37.81% |
| AAPL220916C00290000 | 2020-08-06 3:01PM EDT | 2022-09-16 | 187.16 | 183.00 | 187.50 | +17.03 | +10.01% | 7 | 149 | 37.28% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00290000 | 2020-07-31 1:38PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.08 | 0.00 | - | 33 | 311 | 215.63% |
| AAPL200814P00290000 | 2020-08-04 2:02PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 147 | 101.56% |
| AAPL200821P00290000 | 2020-08-06 3:38PM EDT | 2020-08-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 115 | 1,859 | 76.17% |
| AAPL200828P00290000 | 2020-08-03 1:10PM EDT | 2020-08-28 | 0.14 | 0.10 | 0.16 | 0.00 | - | 20 | 204 | 71.88% |
| AAPL200904P00290000 | 2020-08-05 3:03PM EDT | 2020-09-04 | 0.22 | 0.00 | 0.30 | 0.00 | - | 7 | 6 | 64.06% |
| AAPL200918P00290000 | 2020-08-06 3:08PM EDT | 2020-09-18 | 0.43 | 0.35 | 0.43 | -0.05 | -10.42% | 178 | 6,349 | 59.72% |
| AAPL201016P00290000 | 2020-08-06 2:46PM EDT | 2020-10-16 | 0.86 | 0.75 | 0.91 | -0.16 | -15.69% | 10 | 1,259 | 52.34% |
| AAPL201120P00290000 | 2020-08-06 2:11PM EDT | 2020-11-20 | 1.91 | 1.65 | 1.87 | -0.14 | -6.83% | 13 | 630 | 49.70% |
| AAPL201218P00290000 | 2020-08-06 3:18PM EDT | 2020-12-18 | 2.48 | 2.29 | 2.53 | -0.32 | -11.43% | 14 | 1,976 | 47.08% |
| AAPL210115P00290000 | 2020-08-06 3:45PM EDT | 2021-01-15 | 3.35 | 3.25 | 3.50 | -0.25 | -6.94% | 130 | 11,215 | 46.07% |
| AAPL210319P00290000 | 2020-08-06 12:17PM EDT | 2021-03-19 | 5.33 | 5.15 | 5.50 | +0.35 | +7.03% | 4 | 89 | 43.77% |
| AAPL210618P00290000 | 2020-08-06 12:38PM EDT | 2021-06-18 | 8.70 | 8.30 | 8.75 | -0.50 | -5.43% | 10 | 2,320 | 42.15% |
| AAPL210917P00290000 | 2020-08-06 3:04PM EDT | 2021-09-17 | 11.50 | 10.90 | 13.00 | -1.15 | -9.09% | 6 | 259 | 42.22% |
| AAPL220121P00290000 | 2020-08-04 10:44AM EDT | 2022-01-21 | 16.70 | 15.00 | 18.00 | 0.00 | - | 1 | 1,093 | 41.53% |
| AAPL220617P00290000 | 2020-07-31 3:32PM EDT | 2022-06-17 | 22.40 | 18.65 | 22.85 | 0.00 | - | 16 | 186 | 40.44% |
| AAPL220916P00290000 | 2020-08-04 10:44AM EDT | 2022-09-16 | 24.02 | 21.00 | 25.50 | 0.00 | - | 1 | 231 | 39.78% |
© 2020 Verizon Media. All rights reserved.
