Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.11-0.40 (-0.34%)
As of 12:18PM EDT. Market open.
Strike:300.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00300000 | 2020-08-28 3:21PM EDT | 2020-11-20 | 204.00 | 199.30 | 203.80 | -1.48 | -0.72% | 1 | 384 | 0.00% |
| AAPL201218C00300000 | 2020-08-28 2:34PM EDT | 2020-12-18 | 202.92 | 199.75 | 204.00 | +0.51 | +0.25% | 2 | 1,295 | 0.00% |
| AAPL210115C00300000 | 2020-08-28 3:49PM EDT | 2021-01-15 | 207.68 | 202.50 | 205.40 | +6.38 | +3.17% | 54 | 14,060 | 0.00% |
| AAPL210319C00300000 | 2020-08-27 2:31PM EDT | 2021-03-19 | 208.36 | 204.05 | 206.30 | 0.00 | - | 1 | 227 | 0.00% |
| AAPL210416C00300000 | 2020-08-26 12:13PM EDT | 2021-04-16 | 211.40 | 203.60 | 207.95 | +0.01 | +0.00% | - | 1 | 0.00% |
| AAPL210618C00300000 | 2020-08-28 3:49PM EDT | 2021-06-18 | 212.00 | 206.95 | 209.45 | +0.85 | +0.40% | 21 | 6,667 | 0.00% |
| AAPL210917C00300000 | 2020-08-28 11:22AM EDT | 2021-09-17 | 211.00 | 209.50 | 212.10 | -2.40 | -1.12% | 5 | 832 | 0.00% |
| AAPL220121C00300000 | 2020-08-28 3:40PM EDT | 2022-01-21 | 219.00 | 212.55 | 217.00 | +3.07 | +1.42% | 19 | 6,709 | 0.00% |
| AAPL220617C00300000 | 2020-08-28 2:41PM EDT | 2022-06-17 | 220.00 | 217.10 | 221.50 | -2.00 | -0.90% | 11 | 5,056 | 0.00% |
| AAPL220916C00300000 | 2020-08-28 3:11PM EDT | 2022-09-16 | 224.74 | 219.95 | 224.50 | -0.84 | -0.37% | 15 | 792 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00300000 | 2020-08-28 3:03PM EDT | 2020-11-20 | 2.32 | 2.26 | 2.42 | -0.08 | -3.33% | 15 | 1,352 | 0.00% |
| AAPL201218P00300000 | 2020-08-28 1:30PM EDT | 2020-12-18 | 2.90 | 2.89 | 3.15 | -0.10 | -3.33% | 27 | 3,277 | 0.00% |
| AAPL210115P00300000 | 2020-08-28 3:45PM EDT | 2021-01-15 | 4.25 | 4.05 | 4.25 | +0.10 | +2.41% | 26 | 15,484 | 0.00% |
| AAPL210319P00300000 | 2020-08-28 2:11PM EDT | 2021-03-19 | 6.30 | 6.15 | 6.30 | -0.21 | -3.23% | 129 | 528 | 0.00% |
| AAPL210416P00300000 | 2020-08-28 3:59PM EDT | 2021-04-16 | 7.65 | 6.85 | 7.65 | +0.40 | +5.52% | 1 | 8 | 0.00% |
| AAPL210618P00300000 | 2020-08-28 3:54PM EDT | 2021-06-18 | 9.70 | 9.40 | 9.70 | +0.70 | +7.78% | 10 | 3,282 | 0.00% |
| AAPL210917P00300000 | 2020-08-28 12:38PM EDT | 2021-09-17 | 12.50 | 12.25 | 12.85 | -0.65 | -4.94% | 5 | 590 | 0.00% |
| AAPL220121P00300000 | 2020-08-28 3:00PM EDT | 2022-01-21 | 16.70 | 16.30 | 17.10 | -0.09 | -0.54% | 16 | 8,001 | 0.00% |
| AAPL220617P00300000 | 2020-08-27 12:35PM EDT | 2022-06-17 | 21.76 | 20.80 | 21.90 | +0.01 | +0.05% | 1 | 1,058 | 0.00% |
| AAPL220916P00300000 | 2020-08-28 3:57PM EDT | 2022-09-16 | 23.93 | 23.55 | 24.65 | +1.05 | +4.59% | 25 | 334 | 0.00% |
© 2020 Verizon Media. All rights reserved.
