AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:310.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00310000 | 2020-07-31 1:56PM EDT | 2020-08-07 | 102.12 | 123.50 | 127.80 | 0.00 | - | 48 | 163 | 186.72% |
| AAPL200814C00310000 | 2020-07-31 3:40PM EDT | 2020-08-14 | 112.45 | 123.50 | 127.85 | 0.00 | - | 27 | 39 | 121.14% |
| AAPL200821C00310000 | 2020-08-03 3:16PM EDT | 2020-08-21 | 126.39 | 124.15 | 127.85 | +14.64 | +13.10% | 14 | 256 | 66.80% |
| AAPL200828C00310000 | 2020-07-29 2:27PM EDT | 2020-08-28 | 69.75 | 123.70 | 127.90 | 0.00 | - | 2 | 2 | 82.72% |
| AAPL200904C00310000 | 2020-07-31 3:11PM EDT | 2020-09-04 | 108.91 | 123.50 | 127.90 | 0.00 | - | 3 | 3 | 73.41% |
| AAPL200918C00310000 | 2020-08-03 3:30PM EDT | 2020-09-18 | 127.41 | 123.70 | 127.50 | +12.58 | +10.96% | 136 | 6,046 | 58.86% |
| AAPL201016C00310000 | 2020-08-03 3:29PM EDT | 2020-10-16 | 128.02 | 125.35 | 128.15 | +13.02 | +11.32% | 20 | 1,697 | 49.89% |
| AAPL201120C00310000 | 2020-08-03 2:43PM EDT | 2020-11-20 | 129.56 | 125.50 | 129.40 | +30.66 | +31.00% | 3 | 132 | 45.54% |
| AAPL201218C00310000 | 2020-08-03 2:20PM EDT | 2020-12-18 | 131.00 | 127.05 | 130.90 | +19.20 | +17.17% | 3 | 1,421 | 44.56% |
| AAPL210115C00310000 | 2020-08-03 3:44PM EDT | 2021-01-15 | 131.75 | 128.20 | 131.70 | +12.26 | +10.26% | 144 | 8,042 | 42.34% |
| AAPL210319C00310000 | 2020-08-03 3:47PM EDT | 2021-03-19 | 133.93 | 130.50 | 133.85 | +27.75 | +26.13% | 58 | 51 | 39.62% |
| AAPL210618C00310000 | 2020-08-03 1:54PM EDT | 2021-06-18 | 136.32 | 134.10 | 137.60 | +10.56 | +8.40% | 54 | 1,043 | 38.15% |
| AAPL210917C00310000 | 2020-08-03 12:18PM EDT | 2021-09-17 | 141.80 | 137.85 | 141.65 | +13.10 | +10.18% | 5 | 334 | 37.63% |
| AAPL220121C00310000 | 2020-08-03 12:37PM EDT | 2022-01-21 | 147.00 | 144.00 | 147.50 | +13.59 | +10.19% | 18 | 1,410 | 37.55% |
| AAPL220617C00310000 | 2020-08-03 9:49AM EDT | 2022-06-17 | 154.26 | 147.70 | 152.00 | +25.26 | +19.58% | 2 | 974 | 36.24% |
| AAPL220916C00310000 | 2020-08-03 10:48AM EDT | 2022-09-16 | 153.05 | 150.50 | 154.50 | +23.40 | +18.05% | 14 | 115 | 35.56% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00310000 | 2020-07-31 3:51PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 1,105 | 87.50% |
| AAPL200814P00310000 | 2020-08-03 12:25PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 9 | 342 | 60.16% |
| AAPL200821P00310000 | 2020-08-03 3:52PM EDT | 2020-08-21 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 199 | 3,576 | 59.96% |
| AAPL200828P00310000 | 2020-08-03 3:23PM EDT | 2020-08-28 | 0.23 | 0.06 | 0.36 | -0.22 | -48.89% | 5 | 145 | 55.86% |
| AAPL200904P00310000 | 2020-07-31 3:49PM EDT | 2020-09-04 | 0.97 | 0.22 | 0.53 | +0.41 | +73.21% | 3 | 12 | 53.71% |
| AAPL200911P00310000 | 2020-08-03 2:52PM EDT | 2020-09-11 | 0.51 | 0.40 | 0.57 | -0.34 | -40.00% | 10 | 7 | 50.73% |
| AAPL200918P00310000 | 2020-08-03 3:49PM EDT | 2020-09-18 | 0.76 | 0.76 | 0.85 | -0.19 | -20.00% | 159 | 4,395 | 50.83% |
| AAPL201016P00310000 | 2020-08-03 3:54PM EDT | 2020-10-16 | 1.39 | 1.00 | 1.53 | -0.55 | -28.35% | 105 | 1,932 | 45.35% |
| AAPL201120P00310000 | 2020-08-03 10:32AM EDT | 2020-11-20 | 2.96 | 0.82 | 2.99 | -0.64 | -17.78% | 5 | 457 | 43.38% |
| AAPL201218P00310000 | 2020-08-03 2:49PM EDT | 2020-12-18 | 3.83 | 3.45 | 3.95 | -0.32 | -7.71% | 35 | 1,070 | 41.52% |
| AAPL210115P00310000 | 2020-08-03 2:49PM EDT | 2021-01-15 | 5.00 | 4.55 | 5.15 | -0.30 | -5.66% | 81 | 4,444 | 40.66% |
| AAPL210319P00310000 | 2020-07-31 1:40PM EDT | 2021-03-19 | 9.25 | 5.70 | 8.05 | 0.00 | - | 2 | 6 | 39.57% |
| AAPL210618P00310000 | 2020-08-03 3:39PM EDT | 2021-06-18 | 11.91 | 11.65 | 12.55 | -1.39 | -10.45% | 141 | 1,033 | 38.99% |
| AAPL210917P00310000 | 2020-08-03 12:44PM EDT | 2021-09-17 | 15.82 | 15.50 | 16.85 | -3.18 | -16.74% | 2 | 217 | 38.56% |
| AAPL220121P00310000 | 2020-08-03 3:18PM EDT | 2022-01-21 | 20.56 | 20.35 | 22.00 | -1.83 | -8.17% | 33 | 824 | 37.77% |
| AAPL220617P00310000 | 2020-07-31 10:59AM EDT | 2022-06-17 | 25.52 | 24.50 | 28.35 | -4.48 | -14.93% | 2 | 356 | 37.64% |
| AAPL220916P00310000 | 2020-07-23 2:27PM EDT | 2022-09-16 | 41.55 | 28.55 | 31.95 | 0.00 | - | 2 | 508 | 37.51% |
© 2020 Verizon Media. All rights reserved.