Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.49+1.83 (+0.42%)
As of 10:28AM EDT. Market open.
Strike:355.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00355000 | 2020-08-05 9:30AM EDT | 2020-08-07 | 82.17 | 85.15 | 85.85 | -1.81 | -2.16% | 3 | 689 | 117.87% |
| AAPL200814C00355000 | 2020-08-04 1:57PM EDT | 2020-08-14 | 85.43 | 85.50 | 86.20 | 0.00 | - | 33 | 108 | 64.55% |
| AAPL200821C00355000 | 2020-08-04 3:38PM EDT | 2020-08-21 | 82.40 | 84.55 | 86.55 | +0.06 | +0.07% | 1 | 3,630 | 60.28% |
| AAPL200828C00355000 | 2020-08-04 3:14PM EDT | 2020-08-28 | 81.79 | 84.35 | 86.50 | 0.00 | - | 2 | 49 | 50.24% |
| AAPL200904C00355000 | 2020-08-04 10:08AM EDT | 2020-09-04 | 84.36 | 84.45 | 86.95 | 0.00 | - | 7 | 40 | 47.78% |
| AAPL200918C00355000 | 2020-08-03 3:31PM EDT | 2020-09-18 | 83.40 | 86.45 | 87.35 | 0.00 | - | 8 | 381 | 41.91% |
| AAPL201016C00355000 | 2020-08-05 9:52AM EDT | 2020-10-16 | 88.70 | 88.25 | 89.10 | +2.13 | +2.46% | 10 | 908 | 39.03% |
| AAPL201120C00355000 | 2020-08-05 9:31AM EDT | 2020-11-20 | 88.05 | 90.90 | 91.85 | +0.55 | +0.63% | 1 | 351 | 38.19% |
| AAPL210115C00355000 | 2020-08-04 3:50PM EDT | 2021-01-15 | 92.95 | 93.90 | 95.30 | 0.00 | - | 12 | 704 | 36.19% |
| AAPL210319C00355000 | 2020-08-03 10:46AM EDT | 2021-03-19 | 96.30 | 99.15 | 100.45 | 0.00 | - | 2 | 55 | 36.58% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00355000 | 2020-08-04 2:55PM EDT | 2020-08-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,401 | 78.13% |
| AAPL200814P00355000 | 2020-08-05 10:03AM EDT | 2020-08-14 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 122 | 1,272 | 56.06% |
| AAPL200821P00355000 | 2020-08-05 9:58AM EDT | 2020-08-21 | 0.30 | 0.27 | 0.29 | -0.05 | -14.29% | 30 | 4,264 | 48.34% |
| AAPL200828P00355000 | 2020-08-04 3:45PM EDT | 2020-08-28 | 0.71 | 0.52 | 0.57 | 0.00 | - | 4 | 249 | 45.36% |
| AAPL200904P00355000 | 2020-08-05 10:06AM EDT | 2020-09-04 | 0.94 | 0.88 | 1.00 | -0.20 | -17.54% | 71 | 236 | 44.31% |
| AAPL200911P00355000 | 2020-08-04 12:09PM EDT | 2020-09-11 | 1.42 | 1.33 | 1.46 | -0.23 | -13.94% | 50 | 16 | 43.31% |
| AAPL200918P00355000 | 2020-08-05 10:10AM EDT | 2020-09-18 | 1.76 | 1.71 | 1.78 | -0.26 | -12.87% | 34 | 1,750 | 41.61% |
| AAPL201016P00355000 | 2020-08-05 9:44AM EDT | 2020-10-16 | 3.65 | 3.50 | 3.70 | -0.30 | -7.59% | 6 | 1,659 | 39.39% |
| AAPL201120P00355000 | 2020-08-03 3:43PM EDT | 2020-11-20 | 6.84 | 6.35 | 6.70 | 0.00 | - | 23 | 611 | 38.93% |
| AAPL210115P00355000 | 2020-08-05 10:06AM EDT | 2021-01-15 | 10.35 | 9.95 | 10.45 | -0.20 | -1.90% | 9 | 729 | 37.14% |
| AAPL210319P00355000 | 2020-08-04 12:18PM EDT | 2021-03-19 | 15.55 | 15.05 | 15.50 | 0.00 | - | 72 | 156 | 37.20% |
© 2020 Verizon Media. All rights reserved.
