Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.84+1.18 (+0.27%)
As of 10:08AM EDT. Market open.
Strike:335.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00335000 | 2020-08-05 9:30AM EDT | 2020-08-07 | 102.70 | 105.50 | 106.00 | +0.19 | +0.19% | 164 | 70 | 169.78% |
| AAPL200814C00335000 | 2020-08-04 11:21AM EDT | 2020-08-14 | 105.29 | 105.35 | 106.30 | 0.00 | - | 10 | 54 | 94.38% |
| AAPL200821C00335000 | 2020-08-04 12:29PM EDT | 2020-08-21 | 104.27 | 104.10 | 106.00 | 0.00 | - | 15 | 541 | 56.54% |
| AAPL200828C00335000 | 2020-07-31 12:25PM EDT | 2020-08-28 | 75.80 | 104.30 | 106.45 | 0.00 | - | 10 | 39 | 54.69% |
| AAPL200904C00335000 | 2020-08-04 9:30AM EDT | 2020-09-04 | 102.51 | 103.50 | 106.40 | 0.00 | - | 1 | 23 | 58.74% |
| AAPL200911C00335000 | 2020-07-30 10:26AM EDT | 2020-09-11 | 45.38 | 103.95 | 106.25 | 0.00 | - | - | 7 | 51.94% |
| AAPL200918C00335000 | 2020-08-04 2:29PM EDT | 2020-09-18 | 103.71 | 105.55 | 106.55 | 0.00 | - | 16 | 2,406 | 49.71% |
| AAPL201016C00335000 | 2020-08-04 3:59PM EDT | 2020-10-16 | 102.75 | 106.70 | 107.55 | -2.44 | -2.32% | 8 | 352 | 43.40% |
| AAPL201120C00335000 | 2020-08-03 1:32PM EDT | 2020-11-20 | 104.73 | 108.60 | 109.65 | 0.00 | - | 10 | 406 | 41.55% |
| AAPL201218C00335000 | 2020-08-04 11:41AM EDT | 2020-12-18 | 108.80 | 109.65 | 110.90 | 0.00 | - | 26 | 373 | 39.67% |
| AAPL210115C00335000 | 2020-08-04 11:05AM EDT | 2021-01-15 | 109.96 | 111.25 | 112.45 | 0.00 | - | 2 | 1,831 | 38.86% |
| AAPL210319C00335000 | 2020-08-03 2:03PM EDT | 2021-03-19 | 114.68 | 114.90 | 116.30 | 0.00 | - | 2 | 18 | 38.19% |
| AAPL220916C00335000 | 2020-08-04 9:30AM EDT | 2022-09-16 | 137.22 | 136.50 | 142.40 | 0.00 | - | 1 | 83 | 35.80% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00335000 | 2020-08-04 1:52PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 694 | 93.75% |
| AAPL200814P00335000 | 2020-08-04 3:10PM EDT | 2020-08-14 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2 | 812 | 63.48% |
| AAPL200821P00335000 | 2020-08-05 9:30AM EDT | 2020-08-21 | 0.29 | 0.19 | 0.21 | +0.06 | +26.09% | 303 | 3,702 | 56.20% |
| AAPL200828P00335000 | 2020-08-05 9:47AM EDT | 2020-08-28 | 0.37 | 0.31 | 0.40 | -0.04 | -9.76% | 10 | 535 | 51.32% |
| AAPL200904P00335000 | 2020-08-04 10:53AM EDT | 2020-09-04 | 0.69 | 0.54 | 0.64 | 0.00 | - | 16 | 74 | 49.61% |
| AAPL200911P00335000 | 2020-08-05 9:47AM EDT | 2020-09-11 | 0.88 | 0.79 | 0.95 | -0.10 | -10.20% | 5 | 7 | 48.10% |
| AAPL200918P00335000 | 2020-08-05 9:30AM EDT | 2020-09-18 | 1.27 | 1.08 | 1.14 | 0.00 | - | 3 | 1,523 | 45.76% |
| AAPL201016P00335000 | 2020-08-04 10:13AM EDT | 2020-10-16 | 2.46 | 2.31 | 2.39 | 0.00 | - | 5 | 630 | 42.13% |
| AAPL201120P00335000 | 2020-08-04 1:45PM EDT | 2020-11-20 | 4.65 | 4.35 | 4.60 | 0.00 | - | 34 | 686 | 41.05% |
| AAPL201218P00335000 | 2020-08-05 9:43AM EDT | 2020-12-18 | 5.80 | 5.50 | 5.95 | -0.07 | -1.19% | 2 | 625 | 39.48% |
| AAPL210115P00335000 | 2020-08-04 3:05PM EDT | 2021-01-15 | 7.92 | 7.25 | 7.55 | 0.00 | - | 7 | 1,017 | 38.79% |
| AAPL210319P00335000 | 2020-08-03 10:02AM EDT | 2021-03-19 | 10.35 | 11.15 | 11.60 | 0.00 | - | 75 | 112 | 38.39% |
| AAPL220916P00335000 | 2020-07-27 3:02PM EDT | 2022-09-16 | 50.00 | 35.50 | 40.00 | 0.00 | - | 60 | 50 | 37.13% |
© 2020 Verizon Media. All rights reserved.
