AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00300000 | 2020-08-03 2:51PM EDT | 2020-08-07 | 138.26 | 133.45 | 137.30 | +14.28 | +11.52% | 15 | 40 | 190.19% |
| AAPL200814C00300000 | 2020-08-03 10:21AM EDT | 2020-08-14 | 141.60 | 133.50 | 137.85 | +29.77 | +26.62% | 15 | 45 | 130.69% |
| AAPL200821C00300000 | 2020-08-03 1:35PM EDT | 2020-08-21 | 136.00 | 134.15 | 137.35 | +11.80 | +9.50% | 53 | 352 | 98.17% |
| AAPL200828C00300000 | 2020-08-03 12:18PM EDT | 2020-08-28 | 136.66 | 133.50 | 137.80 | +12.36 | +9.94% | 7 | 45 | 88.32% |
| AAPL200904C00300000 | 2020-08-03 2:13PM EDT | 2020-09-04 | 137.00 | 133.50 | 137.60 | +19.32 | +16.42% | 1 | 11 | 76.71% |
| AAPL200911C00300000 | 2020-08-03 12:21PM EDT | 2020-09-11 | 138.25 | 133.55 | 138.00 | +13.60 | +10.91% | 1 | 1 | 72.63% |
| AAPL200918C00300000 | 2020-08-03 3:38PM EDT | 2020-09-18 | 137.22 | 135.05 | 136.15 | +11.67 | +9.30% | 382 | 6,463 | 49.22% |
| AAPL201016C00300000 | 2020-08-03 3:34PM EDT | 2020-10-16 | 136.83 | 135.55 | 137.00 | +11.56 | +9.23% | 39 | 3,952 | 47.07% |
| AAPL201120C00300000 | 2020-08-03 3:44PM EDT | 2020-11-20 | 139.50 | 136.00 | 139.05 | +16.50 | +13.41% | 13 | 362 | 47.81% |
| AAPL201218C00300000 | 2020-08-03 3:36PM EDT | 2020-12-18 | 137.75 | 136.80 | 139.50 | +9.75 | +7.62% | 48 | 1,391 | 44.04% |
| AAPL210115C00300000 | 2020-08-03 3:49PM EDT | 2021-01-15 | 140.50 | 137.90 | 140.55 | +11.95 | +9.30% | 502 | 16,293 | 42.81% |
| AAPL210319C00300000 | 2020-08-03 2:53PM EDT | 2021-03-19 | 144.04 | 139.00 | 142.75 | +18.19 | +14.45% | 53 | 43 | 40.56% |
| AAPL210618C00300000 | 2020-08-03 3:34PM EDT | 2021-06-18 | 145.05 | 142.45 | 146.15 | +10.63 | +7.91% | 1,495 | 5,483 | 38.93% |
| AAPL210917C00300000 | 2020-08-03 1:44PM EDT | 2021-09-17 | 147.12 | 145.85 | 149.80 | +10.95 | +8.04% | 31 | 812 | 38.24% |
| AAPL220121C00300000 | 2020-08-03 3:27PM EDT | 2022-01-21 | 150.00 | 150.00 | 154.50 | +8.00 | +5.63% | 59 | 9,074 | 37.46% |
| AAPL220617C00300000 | 2020-08-03 3:13PM EDT | 2022-06-17 | 160.45 | 155.15 | 159.00 | +13.45 | +9.15% | 134 | 5,315 | 36.38% |
| AAPL220916C00300000 | 2020-08-03 3:52PM EDT | 2022-09-16 | 159.43 | 157.50 | 161.50 | +10.92 | +7.35% | 75 | 652 | 35.78% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00300000 | 2020-08-03 2:25PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 1,864 | 96.88% |
| AAPL200814P00300000 | 2020-08-03 2:17PM EDT | 2020-08-14 | 0.01 | 0.02 | 0.18 | -0.07 | -87.50% | 28 | 432 | 81.64% |
| AAPL200821P00300000 | 2020-08-03 3:57PM EDT | 2020-08-21 | 0.09 | 0.05 | 0.11 | -0.08 | -47.06% | 540 | 4,678 | 63.28% |
| AAPL200828P00300000 | 2020-08-03 3:53PM EDT | 2020-08-28 | 0.16 | 0.16 | 0.30 | -0.12 | -42.86% | 19 | 158 | 61.38% |
| AAPL200904P00300000 | 2020-08-03 3:13PM EDT | 2020-09-04 | 0.34 | 0.14 | 0.40 | -0.14 | -29.17% | 26 | 218 | 55.66% |
| AAPL200911P00300000 | 2020-07-31 12:36PM EDT | 2020-09-11 | 0.70 | 0.27 | 0.58 | 0.00 | - | 5 | 5 | 53.91% |
| AAPL200918P00300000 | 2020-08-03 3:56PM EDT | 2020-09-18 | 0.63 | 0.62 | 0.70 | -0.19 | -23.17% | 824 | 10,002 | 53.22% |
| AAPL201016P00300000 | 2020-08-03 3:54PM EDT | 2020-10-16 | 1.17 | 1.14 | 1.20 | -0.32 | -21.48% | 319 | 2,723 | 46.75% |
| AAPL201120P00300000 | 2020-08-03 2:57PM EDT | 2020-11-20 | 2.41 | 1.72 | 2.72 | -0.43 | -15.14% | 66 | 1,072 | 45.72% |
| AAPL201218P00300000 | 2020-08-03 3:08PM EDT | 2020-12-18 | 3.15 | 3.00 | 3.20 | -0.30 | -8.70% | 243 | 2,832 | 42.40% |
| AAPL210115P00300000 | 2020-08-03 3:54PM EDT | 2021-01-15 | 4.20 | 4.15 | 4.40 | -0.25 | -5.62% | 448 | 13,762 | 41.86% |
| AAPL210319P00300000 | 2020-08-03 1:02PM EDT | 2021-03-19 | 6.79 | 5.10 | 6.85 | +0.28 | +4.30% | 64 | 136 | 40.33% |
| AAPL210618P00300000 | 2020-08-03 3:44PM EDT | 2021-06-18 | 10.34 | 10.00 | 11.05 | -0.46 | -4.26% | 199 | 3,027 | 39.79% |
| AAPL210917P00300000 | 2020-08-03 12:50PM EDT | 2021-09-17 | 13.90 | 13.70 | 14.90 | -2.72 | -16.37% | 14 | 672 | 39.13% |
| AAPL220121P00300000 | 2020-08-03 3:29PM EDT | 2022-01-21 | 18.85 | 18.10 | 19.70 | -0.90 | -4.56% | 43 | 8,000 | 38.27% |
| AAPL220617P00300000 | 2020-08-03 3:49PM EDT | 2022-06-17 | 24.00 | 21.85 | 25.00 | -1.00 | -4.00% | 5 | 1,036 | 37.62% |
| AAPL220916P00300000 | 2020-08-03 2:30PM EDT | 2022-09-16 | 25.80 | 24.00 | 27.80 | -1.20 | -4.44% | 112 | 109 | 37.11% |
© 2020 Verizon Media. All rights reserved.