Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.37-0.14 (-0.12%)
As of 1:16PM EDT. Market open.
Strike:350.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00350000 | 2020-08-28 10:35AM EDT | 2020-11-20 | 155.00 | 153.05 | 154.70 | +0.56 | +0.36% | 158 | 1,426 | 0.00% |
| AAPL201218C00350000 | 2020-08-28 2:32PM EDT | 2020-12-18 | 155.60 | 154.25 | 155.80 | -1.40 | -0.89% | 5 | 3,170 | 0.00% |
| AAPL210115C00350000 | 2020-08-28 3:54PM EDT | 2021-01-15 | 158.95 | 156.10 | 157.85 | +0.84 | +0.53% | 85 | 12,780 | 0.00% |
| AAPL210319C00350000 | 2020-08-27 12:17PM EDT | 2021-03-19 | 165.20 | 159.75 | 161.60 | 0.00 | - | 2 | 99 | 0.00% |
| AAPL210416C00350000 | 2020-08-24 12:13AM EDT | 2021-04-16 | 152.92 | 160.20 | 164.20 | +0.01 | +0.01% | - | 7 | 0.00% |
| AAPL210618C00350000 | 2020-08-28 3:40PM EDT | 2021-06-18 | 169.30 | 164.80 | 166.85 | +2.39 | +1.43% | 12 | 2,657 | 0.00% |
| AAPL210917C00350000 | 2020-08-28 3:59PM EDT | 2021-09-17 | 171.40 | 169.00 | 171.30 | -1.64 | -0.95% | 4 | 696 | 0.00% |
| AAPL220121C00350000 | 2020-08-28 3:56PM EDT | 2022-01-21 | 175.90 | 174.65 | 178.00 | -2.49 | -1.40% | 10 | 4,380 | 0.00% |
| AAPL220617C00350000 | 2020-08-28 3:41PM EDT | 2022-06-17 | 187.00 | 180.70 | 184.80 | +2.67 | +1.45% | 11 | 1,162 | 0.00% |
| AAPL220916C00350000 | 2020-08-27 1:27PM EDT | 2022-09-16 | 188.15 | 184.85 | 189.00 | -0.87 | -0.46% | 3 | 721 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00350000 | 2020-08-28 3:16PM EDT | 2020-11-20 | 4.77 | 4.80 | 5.00 | -0.23 | -4.60% | 55 | 2,255 | 0.00% |
| AAPL201218P00350000 | 2020-08-28 3:54PM EDT | 2020-12-18 | 5.85 | 5.90 | 6.15 | -0.35 | -5.65% | 93 | 4,056 | 0.00% |
| AAPL210115P00350000 | 2020-08-28 3:56PM EDT | 2021-01-15 | 7.95 | 7.75 | 8.10 | -0.05 | -0.63% | 67 | 6,788 | 0.00% |
| AAPL210319P00350000 | 2020-08-28 12:31PM EDT | 2021-03-19 | 11.70 | 11.65 | 12.15 | -0.45 | -3.70% | 1 | 1,734 | 0.00% |
| AAPL210416P00350000 | 2020-08-25 2:57PM EDT | 2021-04-16 | 12.92 | 12.35 | 14.50 | -0.01 | -0.08% | 1 | 2 | 0.00% |
| AAPL210618P00350000 | 2020-08-28 1:52PM EDT | 2021-06-18 | 17.15 | 17.00 | 17.65 | +0.10 | +0.59% | 16 | 3,261 | 0.00% |
| AAPL210917P00350000 | 2020-08-28 12:27PM EDT | 2021-09-17 | 21.40 | 21.50 | 22.20 | -1.35 | -5.93% | 1 | 522 | 0.00% |
| AAPL220121P00350000 | 2020-08-28 1:38PM EDT | 2022-01-21 | 27.16 | 27.30 | 28.25 | -1.53 | -5.33% | 319 | 1,632 | 0.00% |
| AAPL220617P00350000 | 2020-08-25 11:11AM EDT | 2022-06-17 | 34.08 | 33.80 | 35.05 | +0.02 | +0.06% | 1 | 333 | 0.00% |
| AAPL220916P00350000 | 2020-08-28 11:31AM EDT | 2022-09-16 | 38.75 | 37.60 | 39.20 | +1.05 | +2.79% | 6 | 119 | 0.00% |
© 2020 Verizon Media. All rights reserved.
