Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.66+2.91 (+0.67%)
At close: 4:00PM EDT
437.87 -0.79 (-0.18%)
Before hours: 9:24AM EDT
Strike:415.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00415000 | 2020-08-04 3:57PM EDT | 2020-08-07 | 23.99 | 0.00 | 0.00 | 0.00 | - | 643 | 3,714 | 0.00% |
| AAPL200814C00415000 | 2020-08-04 3:59PM EDT | 2020-08-14 | 25.20 | 0.00 | 0.00 | 0.00 | - | 281 | 915 | 0.00% |
| AAPL200821C00415000 | 2020-08-04 3:55PM EDT | 2020-08-21 | 27.04 | 0.00 | 0.00 | 0.00 | - | 574 | 3,232 | 0.00% |
| AAPL200828C00415000 | 2020-08-04 3:46PM EDT | 2020-08-28 | 29.00 | 0.00 | 0.00 | 0.00 | - | 73 | 739 | 0.00% |
| AAPL200904C00415000 | 2020-08-04 3:39PM EDT | 2020-09-04 | 31.20 | 0.00 | 0.00 | 0.00 | - | 34 | 480 | 0.00% |
| AAPL200911C00415000 | 2020-08-04 2:31PM EDT | 2020-09-11 | 32.36 | 0.00 | 0.00 | 0.00 | - | 21 | 183 | 0.00% |
| AAPL200918C00415000 | 2020-08-04 3:58PM EDT | 2020-09-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 158 | 3,057 | 0.00% |
| AAPL201016C00415000 | 2020-08-04 3:53PM EDT | 2020-10-16 | 38.70 | 0.00 | 0.00 | 0.00 | - | 51 | 1,515 | 0.00% |
| AAPL201120C00415000 | 2020-08-04 3:59PM EDT | 2020-11-20 | 44.47 | 0.00 | 0.00 | 0.00 | - | 90 | 1,088 | 0.00% |
| AAPL210115C00415000 | 2020-08-04 3:59PM EDT | 2021-01-15 | 50.33 | 0.00 | 0.00 | 0.00 | - | 69 | 860 | 0.00% |
| AAPL210319C00415000 | 2020-08-04 2:02PM EDT | 2021-03-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 15 | 125 | 0.00% |
| AAPL220121C00415000 | 2020-08-03 3:07PM EDT | 2022-01-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| AAPL220617C00415000 | 2020-07-31 3:31PM EDT | 2022-06-17 | 89.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,649 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00415000 | 2020-08-04 3:59PM EDT | 2020-08-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8,459 | 7,849 | 12.50% |
| AAPL200814P00415000 | 2020-08-04 3:59PM EDT | 2020-08-14 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2,243 | 3,368 | 6.25% |
| AAPL200821P00415000 | 2020-08-04 3:58PM EDT | 2020-08-21 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1,430 | 2,653 | 6.25% |
| AAPL200828P00415000 | 2020-08-04 3:24PM EDT | 2020-08-28 | 7.25 | 0.00 | 0.00 | 0.00 | - | 559 | 715 | 6.25% |
| AAPL200904P00415000 | 2020-08-04 3:10PM EDT | 2020-09-04 | 9.63 | 0.00 | 0.00 | 0.00 | - | 63 | 123 | 3.13% |
| AAPL200911P00415000 | 2020-08-04 2:47PM EDT | 2020-09-11 | 11.25 | 0.00 | 0.00 | 0.00 | - | 67 | 50 | 3.13% |
| AAPL200918P00415000 | 2020-08-04 3:57PM EDT | 2020-09-18 | 11.62 | 0.00 | 0.00 | 0.00 | - | 441 | 678 | 3.13% |
| AAPL201016P00415000 | 2020-08-04 3:00PM EDT | 2020-10-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 238 | 526 | 3.13% |
| AAPL201120P00415000 | 2020-08-04 2:26PM EDT | 2020-11-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 636 | 1.56% |
| AAPL210115P00415000 | 2020-08-04 3:41PM EDT | 2021-01-15 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 1.56% |
| AAPL210319P00415000 | 2020-08-03 2:34PM EDT | 2021-03-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 1.56% |
| AAPL220121P00415000 | 2020-08-03 1:16PM EDT | 2022-01-21 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| AAPL220617P00415000 | 2020-07-31 2:57PM EDT | 2022-06-17 | 73.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
© 2020 Verizon Media. All rights reserved.
