Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT
116.10 +0.35 (0.30%)
After hours: 7:59PM EDT
Strike:40.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00040000 | 2020-09-25 9:38AM EDT | 2020-11-20 | 68.00 | 75.45 | 76.10 | 0.00 | - | 2 | 15 | 137.50% |
| AAPL201218C00040000 | 2020-10-02 1:55PM EDT | 2020-12-18 | 73.60 | 75.50 | 76.10 | 0.00 | - | 21 | 22 | 105.86% |
| AAPL210115C00040000 | 2020-10-16 9:49AM EDT | 2021-01-15 | 80.74 | 75.45 | 76.10 | 0.00 | - | 1 | 919 | 80.47% |
| AAPL210618C00040000 | 2020-10-12 2:10PM EDT | 2021-06-18 | 85.00 | 75.55 | 76.25 | 0.00 | - | 4 | 659 | 59.18% |
| AAPL210917C00040000 | 2020-10-22 2:46PM EDT | 2021-09-17 | 75.80 | 75.10 | 76.75 | -5.20 | -6.42% | 1 | 80 | 51.47% |
| AAPL220121C00040000 | 2020-10-14 2:02PM EDT | 2022-01-21 | 80.00 | 75.40 | 77.70 | 0.00 | - | 4 | 1,188 | 56.59% |
| AAPL220617C00040000 | 2020-10-22 11:39AM EDT | 2022-06-17 | 75.98 | 75.45 | 78.45 | -6.37 | -7.74% | 2 | 1,607 | 53.60% |
| AAPL220916C00040000 | 2020-10-20 10:51AM EDT | 2022-09-16 | 76.96 | 75.50 | 78.80 | 0.00 | - | 10 | 414 | 51.75% |
| AAPL230120C00040000 | 2020-10-12 2:10PM EDT | 2023-01-20 | 85.65 | 75.85 | 78.25 | 0.00 | - | 3 | 189 | 55.16% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00040000 | 2020-10-12 9:40AM EDT | 2020-11-20 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 632 | 145.31% |
| AAPL201218P00040000 | 2020-10-22 1:12PM EDT | 2020-12-18 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 2 | 1,101 | 103.52% |
| AAPL210115P00040000 | 2020-10-22 11:55AM EDT | 2021-01-15 | 0.09 | 0.02 | 0.10 | +0.05 | +125.00% | 5 | 22,669 | 88.67% |
| AAPL210618P00040000 | 2020-10-22 3:16PM EDT | 2021-06-18 | 0.33 | 0.26 | 0.35 | +0.02 | +6.45% | 4 | 10,392 | 65.87% |
| AAPL210917P00040000 | 2020-10-19 3:59PM EDT | 2021-09-17 | 0.39 | 0.38 | 0.46 | 0.00 | - | 1 | 3,450 | 59.13% |
| AAPL220121P00040000 | 2020-10-22 10:55AM EDT | 2022-01-21 | 0.65 | 0.57 | 0.65 | +0.01 | +1.56% | 4 | 2,343 | 53.76% |
| AAPL220617P00040000 | 2020-10-05 2:08PM EDT | 2022-06-17 | 0.92 | 0.71 | 0.86 | 0.00 | - | 20 | 1,408 | 50.00% |
| AAPL220916P00040000 | 2020-10-19 9:31AM EDT | 2022-09-16 | 0.95 | 0.90 | 1.01 | -0.04 | -4.04% | 1 | 977 | 48.19% |
| AAPL230120P00040000 | 2020-10-09 3:53PM EDT | 2023-01-20 | 1.20 | 1.00 | 1.94 | 0.00 | - | 1 | 26 | 51.61% |
© 2020 Verizon Media. All rights reserved.
