Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.62-0.04 (-0.01%)
As of 10:36AM EDT. Market open.
Strike:405.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00405000 | 2020-08-05 10:13AM EDT | 2020-08-07 | 35.50 | 34.35 | 34.65 | +2.10 | +6.29% | 67 | 2,791 | 62.74% |
| AAPL200814C00405000 | 2020-08-05 9:55AM EDT | 2020-08-14 | 36.15 | 34.70 | 35.10 | +3.75 | +11.57% | 16 | 942 | 39.43% |
| AAPL200821C00405000 | 2020-08-05 10:11AM EDT | 2020-08-21 | 37.03 | 35.60 | 35.90 | +1.83 | +5.20% | 132 | 2,612 | 34.48% |
| AAPL200828C00405000 | 2020-08-05 10:09AM EDT | 2020-08-28 | 37.72 | 37.25 | 37.90 | +1.17 | +3.20% | 5 | 220 | 36.35% |
| AAPL200904C00405000 | 2020-08-05 9:35AM EDT | 2020-09-04 | 40.55 | 38.95 | 40.20 | +2.19 | +5.71% | 7 | 225 | 38.36% |
| AAPL200911C00405000 | 2020-08-04 2:57PM EDT | 2020-09-11 | 39.10 | 40.40 | 41.50 | 0.00 | - | 2 | 35 | 37.67% |
| AAPL200918C00405000 | 2020-08-05 10:09AM EDT | 2020-09-18 | 42.40 | 41.75 | 42.15 | +0.99 | +2.39% | 29 | 1,426 | 35.97% |
| AAPL201016C00405000 | 2020-08-05 9:53AM EDT | 2020-10-16 | 47.49 | 45.90 | 46.25 | +1.49 | +3.24% | 10 | 1,243 | 34.67% |
| AAPL201120C00405000 | 2020-08-05 9:35AM EDT | 2020-11-20 | 51.60 | 51.10 | 51.55 | -0.10 | -0.19% | 3 | 1,189 | 34.98% |
| AAPL210115C00405000 | 2020-08-05 9:35AM EDT | 2021-01-15 | 54.67 | 56.55 | 57.50 | -1.75 | -3.10% | 2 | 923 | 34.09% |
| AAPL210319C00405000 | 2020-08-04 11:11AM EDT | 2021-03-19 | 63.91 | 63.85 | 64.50 | 0.00 | - | 1 | 37 | 34.58% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00405000 | 2020-08-05 10:12AM EDT | 2020-08-07 | 0.10 | 0.11 | 0.12 | -0.06 | -37.50% | 496 | 4,992 | 42.77% |
| AAPL200814P00405000 | 2020-08-05 10:17AM EDT | 2020-08-14 | 0.83 | 0.81 | 0.84 | -0.32 | -27.83% | 182 | 1,506 | 34.03% |
| AAPL200821P00405000 | 2020-08-05 10:15AM EDT | 2020-08-21 | 2.00 | 1.96 | 1.99 | -0.55 | -21.57% | 270 | 2,072 | 33.06% |
| AAPL200828P00405000 | 2020-08-05 9:53AM EDT | 2020-08-28 | 3.85 | 3.60 | 3.70 | -0.60 | -13.48% | 29 | 287 | 34.39% |
| AAPL200904P00405000 | 2020-08-05 10:18AM EDT | 2020-09-04 | 5.40 | 5.30 | 5.55 | -0.89 | -14.15% | 34 | 305 | 35.61% |
| AAPL200911P00405000 | 2020-08-05 9:37AM EDT | 2020-09-11 | 6.86 | 6.65 | 6.90 | -1.14 | -14.25% | 3 | 72 | 35.42% |
| AAPL200918P00405000 | 2020-08-05 10:14AM EDT | 2020-09-18 | 7.78 | 7.80 | 8.00 | -1.00 | -11.39% | 153 | 772 | 34.89% |
| AAPL201016P00405000 | 2020-08-04 3:59PM EDT | 2020-10-16 | 12.00 | 12.05 | 12.25 | -0.97 | -7.48% | 1 | 254 | 34.11% |
| AAPL201120P00405000 | 2020-08-04 11:06AM EDT | 2020-11-20 | 18.72 | 17.70 | 17.95 | 0.00 | - | 1 | 505 | 35.03% |
| AAPL210115P00405000 | 2020-08-04 12:17PM EDT | 2021-01-15 | 24.40 | 23.10 | 23.60 | +0.45 | +1.88% | 2 | 184 | 33.85% |
| AAPL210319P00405000 | 2020-08-03 1:12PM EDT | 2021-03-19 | 31.12 | 30.55 | 31.15 | 0.00 | - | 2 | 18 | 34.82% |
© 2020 Verizon Media. All rights reserved.
