Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
439.61+0.95 (+0.22%)
As of 10:21AM EDT. Market open.
Strike:345.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00345000 | 2020-08-04 11:07AM EDT | 2020-08-07 | 94.21 | 94.80 | 95.70 | 0.00 | - | 38 | 74 | 144.34% |
| AAPL200814C00345000 | 2020-08-04 10:25AM EDT | 2020-08-14 | 95.68 | 94.65 | 95.70 | 0.00 | - | 30 | 83 | 77.34% |
| AAPL200821C00345000 | 2020-08-04 2:45PM EDT | 2020-08-21 | 92.09 | 93.95 | 96.80 | 0.00 | - | 34 | 1,976 | 62.57% |
| AAPL200828C00345000 | 2020-07-31 11:45AM EDT | 2020-08-28 | 66.91 | 93.75 | 96.25 | 0.00 | - | 94 | 151 | 61.37% |
| AAPL200904C00345000 | 2020-08-03 9:57AM EDT | 2020-09-04 | 97.60 | 93.90 | 96.35 | 0.00 | - | 2 | 5 | 54.70% |
| AAPL200911C00345000 | 2020-07-31 9:33AM EDT | 2020-09-11 | 63.40 | 94.20 | 96.50 | 0.00 | - | 1 | 0 | 50.34% |
| AAPL200918C00345000 | 2020-08-04 1:29PM EDT | 2020-09-18 | 95.65 | 95.05 | 95.85 | 0.00 | - | 32 | 2,102 | 42.21% |
| AAPL201016C00345000 | 2020-08-04 10:22AM EDT | 2020-10-16 | 97.12 | 96.85 | 97.60 | -0.58 | -0.59% | 31 | 796 | 40.60% |
| AAPL201120C00345000 | 2020-08-04 2:23PM EDT | 2020-11-20 | 98.65 | 98.95 | 99.80 | 0.00 | - | 3 | 818 | 38.97% |
| AAPL201218C00345000 | 2020-08-03 3:59PM EDT | 2020-12-18 | 96.21 | 100.15 | 101.20 | 0.00 | - | 13 | 1,671 | 37.45% |
| AAPL210115C00345000 | 2020-08-05 9:35AM EDT | 2021-01-15 | 99.75 | 102.05 | 103.40 | -3.47 | -3.36% | 1 | 859 | 37.63% |
| AAPL220916C00345000 | 2020-08-03 10:10AM EDT | 2022-09-16 | 131.40 | 131.70 | 136.00 | 0.00 | - | 1 | 91 | 35.65% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00345000 | 2020-08-05 9:51AM EDT | 2020-08-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,455 | 82.81% |
| AAPL200814P00345000 | 2020-08-05 9:52AM EDT | 2020-08-14 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 5 | 420 | 58.98% |
| AAPL200821P00345000 | 2020-08-05 9:51AM EDT | 2020-08-21 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 440 | 4,741 | 51.71% |
| AAPL200828P00345000 | 2020-08-04 11:20AM EDT | 2020-08-28 | 0.51 | 0.43 | 0.46 | 0.00 | - | 30 | 220 | 48.32% |
| AAPL200904P00345000 | 2020-08-04 3:40PM EDT | 2020-09-04 | 0.84 | 0.67 | 0.76 | 0.00 | - | 2 | 303 | 46.34% |
| AAPL200911P00345000 | 2020-08-04 1:44PM EDT | 2020-09-11 | 1.36 | 0.99 | 1.17 | 0.00 | - | 3 | 11 | 45.46% |
| AAPL200918P00345000 | 2020-08-04 2:24PM EDT | 2020-09-18 | 1.62 | 1.36 | 1.41 | 0.00 | - | 97 | 3,142 | 43.41% |
| AAPL201016P00345000 | 2020-08-05 9:35AM EDT | 2020-10-16 | 3.05 | 2.84 | 2.94 | -0.25 | -7.58% | 3 | 1,036 | 40.46% |
| AAPL201120P00345000 | 2020-08-04 2:35PM EDT | 2020-11-20 | 5.90 | 5.25 | 5.50 | 0.00 | - | 61 | 756 | 39.70% |
| AAPL201218P00345000 | 2020-08-03 3:55PM EDT | 2020-12-18 | 7.03 | 6.60 | 6.95 | 0.00 | - | 121 | 1,344 | 38.14% |
| AAPL210115P00345000 | 2020-08-04 2:08PM EDT | 2021-01-15 | 9.20 | 8.65 | 8.95 | -0.15 | -1.60% | 1 | 1,626 | 37.91% |
| AAPL210319P00345000 | 2020-08-04 1:40PM EDT | 2021-03-19 | 13.47 | 13.05 | 13.45 | 0.00 | - | 54 | 55 | 37.69% |
| AAPL220916P00345000 | 2020-07-31 10:53AM EDT | 2022-09-16 | 47.15 | 39.05 | 43.50 | 0.00 | - | 15 | 13 | 36.76% |
© 2020 Verizon Media. All rights reserved.
