Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.66+2.91 (+0.67%)
At close: 4:00PM EDT
437.66 -1.00 (-0.23%)
Before hours: 9:29AM EDT
Strike:385.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00385000 | 2020-08-04 3:58PM EDT | 2020-08-07 | 53.57 | 0.00 | 0.00 | 0.00 | - | 133 | 1,644 | 0.00% |
| AAPL200814C00385000 | 2020-08-04 3:53PM EDT | 2020-08-14 | 53.01 | 0.00 | 0.00 | 0.00 | - | 36 | 593 | 0.00% |
| AAPL200821C00385000 | 2020-08-04 3:02PM EDT | 2020-08-21 | 53.50 | 0.00 | 0.00 | 0.00 | - | 300 | 4,919 | 0.00% |
| AAPL200828C00385000 | 2020-08-04 12:14PM EDT | 2020-08-28 | 54.81 | 0.00 | 0.00 | 0.00 | - | 16 | 343 | 0.00% |
| AAPL200904C00385000 | 2020-08-04 3:28PM EDT | 2020-09-04 | 54.81 | 0.00 | 0.00 | 0.00 | - | 8 | 328 | 0.00% |
| AAPL200911C00385000 | 2020-08-04 3:28PM EDT | 2020-09-11 | 55.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AAPL200918C00385000 | 2020-08-04 3:47PM EDT | 2020-09-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 28 | 1,825 | 0.00% |
| AAPL201016C00385000 | 2020-08-04 3:57PM EDT | 2020-10-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 22 | 1,503 | 0.00% |
| AAPL201120C00385000 | 2020-08-04 1:40PM EDT | 2020-11-20 | 66.25 | 0.00 | 0.00 | 0.00 | - | 9 | 807 | 0.00% |
| AAPL210115C00385000 | 2020-08-04 3:56PM EDT | 2021-01-15 | 69.92 | 0.00 | 0.00 | 0.00 | - | 32 | 1,630 | 0.00% |
| AAPL210319C00385000 | 2020-08-03 1:30PM EDT | 2021-03-19 | 73.70 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00385000 | 2020-08-04 3:58PM EDT | 2020-08-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 433 | 2,489 | 25.00% |
| AAPL200814P00385000 | 2020-08-04 3:54PM EDT | 2020-08-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 191 | 693 | 12.50% |
| AAPL200821P00385000 | 2020-08-04 3:50PM EDT | 2020-08-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 473 | 1,725 | 12.50% |
| AAPL200828P00385000 | 2020-08-04 3:12PM EDT | 2020-08-28 | 2.09 | 0.00 | 0.00 | 0.00 | - | 159 | 250 | 12.50% |
| AAPL200904P00385000 | 2020-08-04 3:22PM EDT | 2020-09-04 | 3.26 | 0.00 | 0.00 | 0.00 | - | 31 | 114 | 12.50% |
| AAPL200911P00385000 | 2020-08-04 2:53PM EDT | 2020-09-11 | 4.33 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 6.25% |
| AAPL200918P00385000 | 2020-08-04 3:57PM EDT | 2020-09-18 | 4.77 | 0.00 | 0.00 | 0.00 | - | 221 | 1,257 | 6.25% |
| AAPL201016P00385000 | 2020-08-04 2:31PM EDT | 2020-10-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 51 | 1,254 | 6.25% |
| AAPL201120P00385000 | 2020-08-04 2:35PM EDT | 2020-11-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 14 | 763 | 6.25% |
| AAPL210115P00385000 | 2020-08-04 3:39PM EDT | 2021-01-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 652 | 1,384 | 3.13% |
| AAPL210319P00385000 | 2020-08-04 12:33PM EDT | 2021-03-19 | 23.90 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 3.13% |
© 2020 Verizon Media. All rights reserved.
