Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.05+2.39 (+0.54%)
As of 9:53AM EDT. Market open.
Strike:325.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00325000 | 2020-08-05 9:30AM EDT | 2020-08-07 | 112.09 | 112.15 | 112.70 | +1.09 | +0.98% | 4 | 106 | 0.00% |
| AAPL200814C00325000 | 2020-08-04 1:15PM EDT | 2020-08-14 | 114.66 | 110.60 | 111.85 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL200821C00325000 | 2020-08-04 11:05AM EDT | 2020-08-21 | 113.24 | 112.45 | 114.15 | 0.00 | - | 10 | 527 | 0.00% |
| AAPL200828C00325000 | 2020-07-31 3:05PM EDT | 2020-08-28 | 94.20 | 110.60 | 113.10 | 0.00 | - | 12 | 11 | 0.00% |
| AAPL200904C00325000 | 2020-07-31 2:46PM EDT | 2020-09-04 | 90.18 | 111.25 | 114.60 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL200911C00325000 | 2020-08-04 11:30AM EDT | 2020-09-11 | 114.05 | 111.70 | 114.35 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL200918C00325000 | 2020-08-04 3:45PM EDT | 2020-09-18 | 112.83 | 112.15 | 113.20 | 0.00 | - | 38 | 2,800 | 0.00% |
| AAPL201016C00325000 | 2020-08-05 9:37AM EDT | 2020-10-16 | 115.00 | 114.05 | 115.25 | +1.57 | +1.38% | 1 | 1,560 | 0.00% |
| AAPL201120C00325000 | 2020-08-03 11:45AM EDT | 2020-11-20 | 114.00 | 115.60 | 116.95 | -2.71 | -2.32% | 1 | 480 | 31.34% |
| AAPL201218C00325000 | 2020-08-03 12:52PM EDT | 2020-12-18 | 117.06 | 114.45 | 116.05 | 0.00 | - | 2 | 1,662 | 18.16% |
| AAPL210115C00325000 | 2020-08-04 3:44PM EDT | 2021-01-15 | 117.90 | 118.15 | 119.55 | 0.00 | - | 15 | 660 | 33.86% |
| AAPL210319C00325000 | 2020-08-03 2:03PM EDT | 2021-03-19 | 120.02 | 121.15 | 122.80 | 0.00 | - | 5 | 1 | 34.59% |
| AAPL220916C00325000 | 2020-08-04 9:30AM EDT | 2022-09-16 | 146.60 | 142.50 | 146.80 | 0.00 | - | 2 | 90 | 34.30% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00325000 | 2020-08-04 2:29PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 876 | 103.13% |
| AAPL200814P00325000 | 2020-08-05 9:30AM EDT | 2020-08-14 | 0.07 | 0.03 | 0.00 | +0.02 | +40.00% | 1 | 545 | 61.72% |
| AAPL200821P00325000 | 2020-08-04 2:07PM EDT | 2020-08-21 | 0.18 | 0.15 | 0.17 | 0.00 | - | 323 | 4,777 | 60.45% |
| AAPL200828P00325000 | 2020-08-04 11:14AM EDT | 2020-08-28 | 0.28 | 0.23 | 0.41 | 0.00 | - | 5 | 202 | 55.81% |
| AAPL200904P00325000 | 2020-08-04 2:31PM EDT | 2020-09-04 | 0.58 | 0.40 | 0.53 | 0.00 | - | 13 | 102 | 51.95% |
| AAPL200911P00325000 | 2020-08-03 12:34PM EDT | 2020-09-11 | 0.82 | 0.67 | 0.84 | 0.00 | - | 7 | 10 | 50.81% |
| AAPL200918P00325000 | 2020-08-05 9:36AM EDT | 2020-09-18 | 0.93 | 0.90 | 0.94 | -0.08 | -7.92% | 5 | 2,584 | 48.54% |
| AAPL201016P00325000 | 2020-08-04 1:21PM EDT | 2020-10-16 | 2.05 | 1.92 | 2.00 | 0.00 | - | 10 | 1,061 | 44.32% |
| AAPL201120P00325000 | 2020-08-04 2:14PM EDT | 2020-11-20 | 3.85 | 3.65 | 3.90 | 0.00 | - | 69 | 2,436 | 42.80% |
| AAPL201218P00325000 | 2020-08-04 2:41PM EDT | 2020-12-18 | 5.00 | 4.70 | 5.00 | 0.00 | - | 35 | 1,138 | 40.82% |
| AAPL210115P00325000 | 2020-08-04 3:57PM EDT | 2021-01-15 | 6.45 | 6.25 | 6.55 | 0.00 | - | 23 | 4,639 | 40.26% |
| AAPL210319P00325000 | 2020-08-04 2:29PM EDT | 2021-03-19 | 10.20 | 9.65 | 10.20 | 0.00 | - | 1 | 98 | 39.60% |
| AAPL220916P00325000 | 2020-08-04 1:38PM EDT | 2022-09-16 | 34.50 | 32.50 | 37.00 | 0.00 | - | 2 | 23 | 37.80% |
© 2020 Verizon Media. All rights reserved.
