Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.98-0.53 (-0.45%)
As of 12:35PM EDT. Market open.
Strike:310.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00310000 | 2020-08-27 9:54AM EDT | 2020-11-20 | 200.60 | 189.70 | 194.00 | 0.00 | - | 2 | 145 | 0.00% |
| AAPL201218C00310000 | 2020-08-26 9:41AM EDT | 2020-12-18 | 200.28 | 191.45 | 193.25 | +0.01 | +0.00% | 1 | 1,391 | 0.00% |
| AAPL210115C00310000 | 2020-08-28 3:56PM EDT | 2021-01-15 | 193.35 | 191.45 | 195.25 | -1.95 | -1.00% | 56 | 7,875 | 0.00% |
| AAPL210319C00310000 | 2020-08-28 11:50AM EDT | 2021-03-19 | 198.88 | 194.85 | 197.15 | +7.32 | +3.82% | 3 | 1,301 | 0.00% |
| AAPL210618C00310000 | 2020-08-28 3:54PM EDT | 2021-06-18 | 201.46 | 198.25 | 200.65 | +0.38 | +0.19% | 7 | 988 | 0.00% |
| AAPL210917C00310000 | 2020-08-28 3:47PM EDT | 2021-09-17 | 207.67 | 201.10 | 203.60 | +3.97 | +1.95% | 3 | 339 | 0.00% |
| AAPL220121C00310000 | 2020-08-27 3:43PM EDT | 2022-01-21 | 208.96 | 204.65 | 209.00 | -0.01 | -0.00% | 6 | 1,326 | 0.00% |
| AAPL220617C00310000 | 2020-08-26 11:00AM EDT | 2022-06-17 | 211.07 | 209.45 | 213.50 | -2.93 | -1.37% | 1 | 955 | 0.00% |
| AAPL220916C00310000 | 2020-08-28 2:00PM EDT | 2022-09-16 | 215.66 | 212.75 | 217.00 | -2.40 | -1.10% | 4 | 127 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00310000 | 2020-08-28 11:11AM EDT | 2020-11-20 | 2.70 | 2.62 | 2.78 | -0.04 | -1.46% | 64 | 541 | 0.00% |
| AAPL201218P00310000 | 2020-08-28 2:08PM EDT | 2020-12-18 | 3.35 | 3.25 | 3.55 | -0.05 | -1.47% | 4 | 1,045 | 0.00% |
| AAPL210115P00310000 | 2020-08-28 3:38PM EDT | 2021-01-15 | 4.55 | 4.50 | 4.85 | -0.15 | -3.19% | 4 | 4,520 | 0.00% |
| AAPL210319P00310000 | 2020-08-27 12:45PM EDT | 2021-03-19 | 7.32 | 6.95 | 7.40 | +0.02 | +0.27% | 1 | 80 | 0.00% |
| AAPL210416P00310000 | 2020-08-28 11:22AM EDT | 2021-04-16 | 8.05 | 6.40 | 8.85 | +0.70 | +9.52% | 88 | 34 | 0.00% |
| AAPL210618P00310000 | 2020-08-26 12:03PM EDT | 2021-06-18 | 10.16 | 10.60 | 11.15 | +0.01 | +0.10% | 2 | 1,051 | 0.00% |
| AAPL210917P00310000 | 2020-08-27 2:25PM EDT | 2021-09-17 | 14.28 | 13.80 | 14.40 | +0.01 | +0.07% | 1 | 267 | 0.00% |
| AAPL220121P00310000 | 2020-08-25 9:31AM EDT | 2022-01-21 | 18.00 | 18.15 | 18.95 | 0.00 | - | 3 | 799 | 0.00% |
| AAPL220617P00310000 | 2020-08-17 10:42AM EDT | 2022-06-17 | 23.44 | 23.10 | 24.15 | -0.01 | -0.04% | 1 | 358 | 0.00% |
| AAPL220916P00310000 | 2020-08-24 1:31PM EDT | 2022-09-16 | 25.40 | 26.40 | 27.35 | 0.00 | - | 12 | 785 | 0.00% |
© 2020 Verizon Media. All rights reserved.
