Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.13-0.38 (-0.32%)
As of 12:19PM EDT. Market open.
Strike:400.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00400000 | 2020-08-28 3:56PM EDT | 2020-11-20 | 110.00 | 109.35 | 110.75 | -2.00 | -1.79% | 323 | 2,132 | 1,456.84% |
| AAPL201218C00400000 | 2020-08-28 3:23PM EDT | 2020-12-18 | 113.00 | 111.15 | 112.65 | -3.10 | -2.67% | 57 | 27,079 | 1,115.92% |
| AAPL210115C00400000 | 2020-08-28 3:55PM EDT | 2021-01-15 | 405.20 | 397.30 | 401.50 | +288.61 | +247.54% | 5 | 606 | 0.00% |
| AAPL210319C00400000 | 2020-08-28 3:57PM EDT | 2021-03-19 | 121.25 | 120.10 | 121.70 | -1.95 | -1.58% | 18 | 429 | 0.00% |
| AAPL210416C00400000 | 2020-08-27 10:44AM EDT | 2021-04-16 | 127.85 | 121.30 | 125.20 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL210618C00400000 | 2020-08-28 3:34PM EDT | 2021-06-18 | 1,441.80 | 397.20 | 402.00 | +1,311.80 | +1,009.08% | 38 | 99 | 0.00% |
| AAPL210917C00400000 | 2020-08-28 3:54PM EDT | 2021-09-17 | 135.10 | 133.35 | 135.30 | -1.63 | -1.19% | 36 | 1,363 | 0.00% |
| AAPL220121C00400000 | 2020-08-28 3:54PM EDT | 2022-01-21 | 142.55 | 140.90 | 142.15 | -2.08 | -1.44% | 30 | 6,539 | 0.00% |
| AAPL220617C00400000 | 2020-08-28 3:21PM EDT | 2022-06-17 | 152.65 | 148.90 | 152.45 | +0.52 | +0.34% | 12 | 3,247 | 0.00% |
| AAPL220916C00400000 | 2020-08-28 3:44PM EDT | 2022-09-16 | 157.00 | 157.00 | 158.50 | -1.22 | -0.77% | 44 | 1,249 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00400000 | 2020-08-28 3:54PM EDT | 2020-11-20 | 10.75 | 10.95 | 11.25 | -0.54 | -4.78% | 111 | 3,047 | 0.00% |
| AAPL201218P00400000 | 2020-08-28 3:47PM EDT | 2020-12-18 | 12.15 | 12.90 | 13.30 | -0.95 | -7.25% | 571 | 7,104 | 0.00% |
| AAPL210115P00400000 | 2020-08-28 3:56PM EDT | 2021-01-15 | 0.19 | 0.15 | 0.20 | -15.81 | -98.81% | 21 | 8,156 | 0.00% |
| AAPL210319P00400000 | 2020-08-28 3:42PM EDT | 2021-03-19 | 20.90 | 21.85 | 22.45 | -1.55 | -6.90% | 255 | 2,231 | 0.00% |
| AAPL210416P00400000 | 2020-08-28 9:40AM EDT | 2021-04-16 | 24.25 | 22.00 | 25.60 | +0.43 | +1.81% | 2 | 76 | 0.00% |
| AAPL210618P00400000 | 2020-08-28 1:01PM EDT | 2021-06-18 | 0.70 | 0.39 | 0.75 | -30.30 | -97.74% | 5 | 824 | 0.00% |
| AAPL210917P00400000 | 2020-08-28 3:28PM EDT | 2021-09-17 | 35.50 | 35.60 | 36.45 | -1.50 | -4.05% | 6 | 546 | 0.00% |
| AAPL220121P00400000 | 2020-08-28 3:02PM EDT | 2022-01-21 | 43.60 | 43.05 | 44.10 | +0.42 | +0.97% | 114 | 1,483 | 0.00% |
| AAPL220617P00400000 | 2020-08-27 3:49PM EDT | 2022-06-17 | 51.20 | 51.40 | 52.00 | 0.00 | - | 10 | 532 | 0.00% |
| AAPL220916P00400000 | 2020-08-28 2:41PM EDT | 2022-09-16 | 56.85 | 56.30 | 58.10 | +0.02 | +0.04% | 6 | 817 | 0.00% |
© 2020 Verizon Media. All rights reserved.
