Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.30+2.64 (+0.60%)
As of 9:55AM EDT. Market open.
Strike:395.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00395000 | 2020-08-05 9:35AM EDT | 2020-08-07 | 40.45 | 42.60 | 43.20 | -2.68 | -6.21% | 2 | 2,410 | 0.00% |
| AAPL200814C00395000 | 2020-08-04 3:36PM EDT | 2020-08-14 | 41.57 | 43.10 | 43.90 | -1.38 | -3.21% | 1 | 446 | 0.00% |
| AAPL200821C00395000 | 2020-08-05 9:38AM EDT | 2020-08-21 | 43.42 | 43.45 | 43.95 | -0.76 | -1.72% | 1 | 2,303 | 0.00% |
| AAPL200828C00395000 | 2020-08-04 3:24PM EDT | 2020-08-28 | 45.30 | 44.50 | 45.25 | 0.00 | - | 53 | 306 | 0.00% |
| AAPL200904C00395000 | 2020-08-03 2:47PM EDT | 2020-09-04 | 46.12 | 45.80 | 47.50 | 0.00 | - | 16 | 159 | 26.67% |
| AAPL200911C00395000 | 2020-08-04 9:42AM EDT | 2020-09-11 | 44.30 | 46.95 | 48.50 | 0.00 | - | 10 | 30 | 28.49% |
| AAPL200918C00395000 | 2020-08-05 9:38AM EDT | 2020-09-18 | 48.57 | 48.35 | 49.10 | -0.57 | -1.16% | 23 | 1,224 | 28.19% |
| AAPL201016C00395000 | 2020-08-04 3:55PM EDT | 2020-10-16 | 53.00 | 52.35 | 52.95 | 0.00 | - | 25 | 559 | 30.30% |
| AAPL201120C00395000 | 2020-08-04 1:27PM EDT | 2020-11-20 | 58.38 | 57.15 | 58.05 | 0.00 | - | 30 | 951 | 32.22% |
| AAPL210115C00395000 | 2020-08-04 2:39PM EDT | 2021-01-15 | 61.70 | 61.80 | 62.65 | 0.00 | - | 25 | 818 | 31.04% |
| AAPL210319C00395000 | 2020-08-03 11:15AM EDT | 2021-03-19 | 69.33 | 68.65 | 69.95 | 0.00 | - | 1 | 28 | 32.66% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00395000 | 2020-08-05 9:39AM EDT | 2020-08-07 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 76 | 5,247 | 53.81% |
| AAPL200814P00395000 | 2020-08-05 9:36AM EDT | 2020-08-14 | 0.57 | 0.56 | 0.58 | -0.03 | -5.00% | 1 | 1,112 | 40.65% |
| AAPL200821P00395000 | 2020-08-05 9:39AM EDT | 2020-08-21 | 1.39 | 1.39 | 1.41 | -0.21 | -13.13% | 44 | 2,361 | 38.15% |
| AAPL200828P00395000 | 2020-08-05 9:30AM EDT | 2020-08-28 | 2.95 | 2.74 | 2.81 | -0.24 | -7.52% | 157 | 167 | 39.02% |
| AAPL200904P00395000 | 2020-08-05 9:30AM EDT | 2020-09-04 | 4.28 | 4.05 | 4.20 | -0.29 | -6.35% | 86 | 150 | 39.24% |
| AAPL200911P00395000 | 2020-08-05 9:37AM EDT | 2020-09-11 | 5.22 | 5.10 | 5.45 | -0.56 | -9.69% | 1 | 81 | 39.02% |
| AAPL200918P00395000 | 2020-08-05 9:39AM EDT | 2020-09-18 | 6.30 | 6.15 | 6.30 | -0.17 | -2.63% | 4 | 2,686 | 37.96% |
| AAPL201016P00395000 | 2020-08-05 9:39AM EDT | 2020-10-16 | 10.15 | 9.95 | 10.10 | -0.58 | -5.41% | 2 | 548 | 36.59% |
| AAPL201120P00395000 | 2020-08-05 9:38AM EDT | 2020-11-20 | 15.10 | 15.00 | 15.40 | +0.10 | +0.67% | 19 | 315 | 37.16% |
| AAPL210115P00395000 | 2020-08-05 9:30AM EDT | 2021-01-15 | 20.67 | 20.15 | 20.65 | -0.57 | -2.68% | 31 | 198 | 35.53% |
| AAPL210319P00395000 | 2020-08-04 1:31PM EDT | 2021-03-19 | 27.20 | 27.30 | 27.75 | 0.00 | - | 44 | 86 | 36.17% |
© 2020 Verizon Media. All rights reserved.
