Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.76+0.10 (+0.02%)
As of 10:35AM EDT. Market open.
Strike:305.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00305000 | 2020-08-04 11:36AM EDT | 2020-08-07 | 133.23 | 134.35 | 135.45 | 0.00 | - | 1 | 6 | 224.71% |
| AAPL200814C00305000 | 2020-07-31 9:52AM EDT | 2020-08-14 | 104.59 | 133.95 | 135.75 | 0.00 | - | 16 | 16 | 122.02% |
| AAPL200821C00305000 | 2020-08-04 9:39AM EDT | 2020-08-21 | 128.90 | 133.95 | 135.55 | 0.00 | - | 1 | 230 | 91.94% |
| AAPL200828C00305000 | 2020-08-03 12:26PM EDT | 2020-08-28 | 133.00 | 133.95 | 135.70 | 0.00 | - | 1 | 26 | 78.42% |
| AAPL200918C00305000 | 2020-08-03 2:26PM EDT | 2020-09-18 | 130.25 | 134.25 | 136.05 | 0.00 | - | 1 | 2,117 | 60.27% |
| AAPL201016C00305000 | 2020-08-05 9:58AM EDT | 2020-10-16 | 136.37 | 134.95 | 135.80 | +3.97 | +3.00% | 2 | 718 | 51.22% |
| AAPL201120C00305000 | 2020-08-03 10:31AM EDT | 2020-11-20 | 136.00 | 136.05 | 137.05 | 0.00 | - | 2 | 45 | 47.00% |
| AAPL201218C00305000 | 2020-08-04 2:04PM EDT | 2020-12-18 | 137.89 | 136.55 | 137.80 | 0.00 | - | 9 | 1,010 | 44.09% |
| AAPL210115C00305000 | 2020-08-04 3:47PM EDT | 2021-01-15 | 136.41 | 137.55 | 139.10 | 0.00 | - | 24 | 238 | 43.28% |
| AAPL220916C00305000 | 2020-07-31 2:52PM EDT | 2022-09-16 | 138.60 | 158.30 | 162.50 | 0.00 | - | 20 | 106 | 36.95% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00305000 | 2020-08-03 10:16AM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 1,585 | 121.88% |
| AAPL200814P00305000 | 2020-08-04 1:27PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 589 | 72.66% |
| AAPL200821P00305000 | 2020-08-04 3:27PM EDT | 2020-08-21 | 0.11 | 0.10 | 0.11 | 0.00 | - | 135 | 1,739 | 67.38% |
| AAPL200828P00305000 | 2020-08-03 2:36PM EDT | 2020-08-28 | 0.18 | 0.10 | 0.26 | 0.00 | - | 20 | 96 | 60.45% |
| AAPL200904P00305000 | 2020-08-04 9:53AM EDT | 2020-09-04 | 0.31 | 0.22 | 0.39 | -0.03 | -8.82% | 1 | 7 | 56.98% |
| AAPL200911P00305000 | 2020-08-04 1:33PM EDT | 2020-09-11 | 0.37 | 0.36 | 0.53 | 0.00 | - | 4 | 7 | 54.37% |
| AAPL200918P00305000 | 2020-08-04 2:43PM EDT | 2020-09-18 | 0.68 | 0.55 | 0.65 | 0.00 | - | 121 | 1,805 | 52.32% |
| AAPL201016P00305000 | 2020-08-05 9:56AM EDT | 2020-10-16 | 1.34 | 1.30 | 1.36 | -0.03 | -2.19% | 1 | 748 | 47.41% |
| AAPL201120P00305000 | 2020-08-04 2:53PM EDT | 2020-11-20 | 2.82 | 2.47 | 2.67 | 0.00 | - | 5 | 290 | 44.91% |
| AAPL201218P00305000 | 2020-08-05 9:36AM EDT | 2020-12-18 | 3.40 | 3.25 | 3.50 | -0.07 | -2.02% | 14 | 1,245 | 42.67% |
| AAPL210115P00305000 | 2020-08-04 2:43PM EDT | 2021-01-15 | 4.85 | 4.45 | 4.65 | 0.00 | - | 554 | 1,433 | 41.80% |
| AAPL210319P00305000 | 2020-08-04 3:28PM EDT | 2021-03-19 | 7.40 | 7.00 | 7.35 | 0.00 | - | 5 | 7 | 40.49% |
| AAPL220916P00305000 | 2020-08-03 10:27AM EDT | 2022-09-16 | 26.71 | 26.00 | 30.35 | 0.00 | - | 10 | 16 | 37.99% |
© 2020 Verizon Media. All rights reserved.
