AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:350.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00350000 | 2020-08-03 3:47PM EDT | 2020-08-07 | 87.56 | 84.20 | 87.70 | +12.39 | +16.48% | 76 | 215 | 85.74% |
| AAPL200814C00350000 | 2020-08-03 1:26PM EDT | 2020-08-14 | 86.00 | 83.50 | 87.95 | +10.50 | +13.91% | 7 | 108 | 85.96% |
| AAPL200821C00350000 | 2020-08-03 3:50PM EDT | 2020-08-21 | 86.44 | 85.00 | 87.00 | +10.94 | +14.49% | 186 | 2,681 | 60.11% |
| AAPL200828C00350000 | 2020-08-03 10:17AM EDT | 2020-08-28 | 91.19 | 84.80 | 88.00 | +22.56 | +32.87% | 23 | 103 | 58.72% |
| AAPL200904C00350000 | 2020-08-03 9:52AM EDT | 2020-09-04 | 92.81 | 84.60 | 88.50 | +16.96 | +22.36% | 3 | 70 | 54.83% |
| AAPL200911C00350000 | 2020-07-31 9:48AM EDT | 2020-09-11 | 61.53 | 85.20 | 88.75 | 0.00 | - | 1 | 1 | 50.95% |
| AAPL200918C00350000 | 2020-08-03 3:50PM EDT | 2020-09-18 | 87.69 | 86.15 | 88.05 | +10.63 | +13.79% | 624 | 7,882 | 43.90% |
| AAPL201016C00350000 | 2020-08-03 3:55PM EDT | 2020-10-16 | 88.76 | 87.35 | 90.20 | +9.51 | +12.00% | 377 | 2,115 | 41.58% |
| AAPL201120C00350000 | 2020-08-03 3:55PM EDT | 2020-11-20 | 92.25 | 89.85 | 92.20 | +11.25 | +13.89% | 72 | 1,381 | 38.61% |
| AAPL201218C00350000 | 2020-08-03 3:05PM EDT | 2020-12-18 | 94.45 | 90.20 | 94.20 | +11.95 | +14.48% | 127 | 3,337 | 37.89% |
| AAPL210115C00350000 | 2020-08-03 3:58PM EDT | 2021-01-15 | 94.06 | 94.00 | 95.70 | +9.49 | +11.22% | 1,033 | 13,639 | 36.72% |
| AAPL210319C00350000 | 2020-08-03 10:42AM EDT | 2021-03-19 | 102.00 | 97.35 | 100.35 | +24.71 | +31.97% | 2 | 31 | 36.57% |
| AAPL210618C00350000 | 2020-08-03 3:53PM EDT | 2021-06-18 | 106.00 | 104.00 | 106.20 | +12.50 | +13.37% | 393 | 2,797 | 36.12% |
| AAPL210917C00350000 | 2020-08-03 2:56PM EDT | 2021-09-17 | 112.87 | 107.75 | 111.50 | +14.29 | +14.50% | 60 | 765 | 35.79% |
| AAPL220121C00350000 | 2020-08-03 3:43PM EDT | 2022-01-21 | 117.57 | 114.10 | 118.10 | +11.74 | +11.09% | 158 | 4,450 | 35.44% |
| AAPL220617C00350000 | 2020-08-03 2:31PM EDT | 2022-06-17 | 124.75 | 120.55 | 124.15 | +12.71 | +11.34% | 8 | 1,317 | 34.67% |
| AAPL220916C00350000 | 2020-08-03 3:20PM EDT | 2022-09-16 | 126.00 | 124.00 | 128.50 | +10.00 | +8.62% | 77 | 707 | 34.75% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00350000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,269 | 4,568 | 67.19% |
| AAPL200814P00350000 | 2020-08-03 3:52PM EDT | 2020-08-14 | 0.07 | 0.06 | 0.10 | -0.26 | -78.79% | 2,764 | 3,264 | 50.59% |
| AAPL200821P00350000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 0.28 | 0.27 | 0.31 | -0.36 | -56.25% | 1,384 | 7,304 | 46.88% |
| AAPL200828P00350000 | 2020-08-03 3:55PM EDT | 2020-08-28 | 0.60 | 0.58 | 0.70 | -0.40 | -40.00% | 103 | 596 | 45.87% |
| AAPL200904P00350000 | 2020-08-03 3:49PM EDT | 2020-09-04 | 1.03 | 1.00 | 1.26 | -0.37 | -26.43% | 196 | 446 | 45.70% |
| AAPL200911P00350000 | 2020-08-03 3:09PM EDT | 2020-09-11 | 1.54 | 1.40 | 1.65 | -0.41 | -21.03% | 20 | 85 | 44.02% |
| AAPL200918P00350000 | 2020-08-03 3:58PM EDT | 2020-09-18 | 2.00 | 1.96 | 2.06 | -0.32 | -13.79% | 984 | 9,232 | 42.76% |
| AAPL201016P00350000 | 2020-08-03 3:58PM EDT | 2020-10-16 | 3.65 | 3.40 | 3.80 | -0.50 | -12.05% | 939 | 12,764 | 39.73% |
| AAPL201120P00350000 | 2020-08-03 3:25PM EDT | 2020-11-20 | 6.30 | 5.95 | 6.45 | -0.60 | -8.70% | 759 | 1,964 | 38.64% |
| AAPL201218P00350000 | 2020-08-03 3:55PM EDT | 2020-12-18 | 7.73 | 7.45 | 8.05 | -0.67 | -7.98% | 199 | 3,680 | 37.25% |
| AAPL210115P00350000 | 2020-08-03 3:46PM EDT | 2021-01-15 | 9.64 | 9.30 | 10.00 | -0.70 | -6.77% | 617 | 3,985 | 36.81% |
| AAPL210319P00350000 | 2020-08-03 2:57PM EDT | 2021-03-19 | 14.10 | 13.95 | 14.90 | -1.20 | -7.84% | 74 | 55 | 36.92% |
| AAPL210618P00350000 | 2020-08-03 2:51PM EDT | 2021-06-18 | 20.25 | 18.50 | 21.20 | -0.91 | -4.30% | 402 | 1,307 | 36.79% |
| AAPL210917P00350000 | 2020-08-03 3:33PM EDT | 2021-09-17 | 25.66 | 25.30 | 28.75 | -1.24 | -4.61% | 15 | 294 | 37.99% |
| AAPL220121P00350000 | 2020-08-03 3:51PM EDT | 2022-01-21 | 32.70 | 31.65 | 33.00 | -0.55 | -1.65% | 82 | 1,092 | 35.87% |
| AAPL220617P00350000 | 2020-08-03 12:46PM EDT | 2022-06-17 | 39.25 | 37.25 | 41.25 | -1.75 | -4.27% | 21 | 136 | 36.23% |
| AAPL220916P00350000 | 2020-08-03 2:04PM EDT | 2022-09-16 | 42.00 | 41.05 | 45.00 | -1.50 | -3.45% | 16 | 67 | 35.91% |
© 2020 Verizon Media. All rights reserved.