AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:400.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00400000 | 2020-08-03 3:58PM EDT | 2020-08-07 | 35.93 | 34.35 | 37.20 | +10.13 | +39.26% | 3,960 | 8,626 | 58.55% |
| AAPL200814C00400000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 36.30 | 35.00 | 38.60 | +8.68 | +31.43% | 1,672 | 2,899 | 46.51% |
| AAPL200821C00400000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 37.90 | 37.05 | 39.50 | +8.80 | +30.24% | 2,792 | 11,107 | 40.75% |
| AAPL200828C00400000 | 2020-08-03 3:52PM EDT | 2020-08-28 | 39.60 | 38.85 | 40.15 | +8.60 | +27.74% | 420 | 1,976 | 37.01% |
| AAPL200904C00400000 | 2020-08-03 2:55PM EDT | 2020-09-04 | 41.70 | 40.00 | 43.55 | +9.38 | +29.02% | 302 | 392 | 41.97% |
| AAPL200911C00400000 | 2020-08-03 2:50PM EDT | 2020-09-11 | 43.36 | 41.45 | 43.60 | +11.14 | +34.57% | 36 | 268 | 38.23% |
| AAPL200918C00400000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 43.58 | 42.75 | 44.45 | +8.83 | +25.41% | 2,576 | 20,660 | 37.04% |
| AAPL201016C00400000 | 2020-08-03 3:52PM EDT | 2020-10-16 | 47.78 | 46.45 | 48.20 | +9.28 | +24.10% | 2,086 | 5,767 | 35.24% |
| AAPL201120C00400000 | 2020-08-03 3:51PM EDT | 2020-11-20 | 52.30 | 50.00 | 54.25 | +9.34 | +21.74% | 234 | 2,106 | 36.54% |
| AAPL201218C00400000 | 2020-08-03 3:56PM EDT | 2020-12-18 | 54.25 | 53.85 | 55.90 | +9.63 | +21.58% | 695 | 27,269 | 34.39% |
| AAPL210115C00400000 | 2020-08-03 3:54PM EDT | 2021-01-15 | 57.60 | 56.35 | 58.85 | +9.50 | +19.75% | 3,423 | 17,542 | 34.20% |
| AAPL210319C00400000 | 2020-08-03 3:27PM EDT | 2021-03-19 | 64.95 | 62.75 | 64.70 | +10.40 | +19.07% | 116 | 531 | 33.86% |
| AAPL210618C00400000 | 2020-08-03 3:46PM EDT | 2021-06-18 | 72.74 | 71.00 | 71.95 | +9.94 | +15.83% | 364 | 3,448 | 33.55% |
| AAPL210917C00400000 | 2020-08-03 3:48PM EDT | 2021-09-17 | 79.80 | 76.65 | 79.70 | +10.80 | +15.65% | 293 | 1,502 | 34.19% |
| AAPL220121C00400000 | 2020-08-03 3:54PM EDT | 2022-01-21 | 86.90 | 83.95 | 87.85 | +8.50 | +10.84% | 810 | 6,979 | 34.12% |
| AAPL220617C00400000 | 2020-08-03 3:52PM EDT | 2022-06-17 | 93.69 | 91.80 | 96.00 | +11.79 | +14.40% | 161 | 3,437 | 33.96% |
| AAPL220916C00400000 | 2020-08-03 3:51PM EDT | 2022-09-16 | 98.50 | 95.50 | 100.00 | +9.50 | +10.67% | 253 | 1,095 | 33.63% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00400000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 0.25 | 0.24 | 0.25 | -1.25 | -83.33% | 19,755 | 12,890 | 39.75% |
| AAPL200814P00400000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 1.35 | 1.30 | 1.38 | -1.95 | -59.09% | 5,534 | 1,367 | 37.29% |
| AAPL200821P00400000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 2.83 | 2.50 | 2.87 | -1.92 | -40.42% | 6,097 | 5,431 | 37.06% |
| AAPL200828P00400000 | 2020-08-03 3:59PM EDT | 2020-08-28 | 4.80 | 4.00 | 4.85 | -1.60 | -25.00% | 1,511 | 486 | 38.47% |
| AAPL200904P00400000 | 2020-08-03 3:52PM EDT | 2020-09-04 | 6.35 | 5.50 | 6.65 | -1.65 | -20.63% | 507 | 157 | 39.03% |
| AAPL200911P00400000 | 2020-08-03 3:32PM EDT | 2020-09-11 | 7.70 | 7.25 | 8.00 | -1.30 | -14.44% | 58 | 46 | 38.58% |
| AAPL200918P00400000 | 2020-08-03 3:58PM EDT | 2020-09-18 | 8.80 | 8.10 | 8.80 | -1.31 | -12.96% | 3,551 | 3,462 | 37.26% |
| AAPL201016P00400000 | 2020-08-03 3:59PM EDT | 2020-10-16 | 12.50 | 10.75 | 12.75 | -1.30 | -9.42% | 1,025 | 966 | 35.71% |
| AAPL201120P00400000 | 2020-08-03 3:34PM EDT | 2020-11-20 | 17.26 | 17.05 | 17.80 | -1.64 | -8.68% | 600 | 803 | 35.71% |
| AAPL201218P00400000 | 2020-08-03 3:54PM EDT | 2020-12-18 | 19.47 | 18.85 | 20.00 | -1.56 | -7.42% | 117 | 4,982 | 34.24% |
| AAPL210115P00400000 | 2020-08-03 3:56PM EDT | 2021-01-15 | 22.95 | 22.00 | 23.00 | -1.05 | -4.37% | 2,234 | 1,438 | 34.12% |
| AAPL210319P00400000 | 2020-08-03 2:15PM EDT | 2021-03-19 | 29.45 | 28.65 | 30.00 | -4.14 | -12.33% | 161 | 24 | 34.72% |
| AAPL210618P00400000 | 2020-08-03 1:43PM EDT | 2021-06-18 | 37.45 | 36.50 | 38.45 | -1.35 | -3.48% | 286 | 244 | 35.08% |
| AAPL210917P00400000 | 2020-08-03 1:49PM EDT | 2021-09-17 | 44.26 | 43.40 | 45.65 | -1.78 | -3.87% | 27 | 122 | 35.22% |
| AAPL220121P00400000 | 2020-08-03 3:40PM EDT | 2022-01-21 | 52.50 | 50.80 | 53.00 | -2.88 | -5.20% | 169 | 365 | 34.62% |
| AAPL220617P00400000 | 2020-08-03 3:06PM EDT | 2022-06-17 | 59.02 | 57.75 | 61.95 | -4.83 | -7.56% | 10 | 194 | 34.78% |
| AAPL220916P00400000 | 2020-08-03 3:59PM EDT | 2022-09-16 | 63.59 | 61.70 | 66.50 | -1.41 | -2.17% | 51 | 232 | 34.64% |
© 2020 Verizon Media. All rights reserved.