AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:420.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00420000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 17.50 | 16.80 | 18.00 | +6.25 | +55.56% | 10,018 | 13,141 | 38.50% |
| AAPL200814C00420000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 20.00 | 18.35 | 22.00 | +6.20 | +44.93% | 2,145 | 2,649 | 40.69% |
| AAPL200821C00420000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 22.75 | 22.30 | 22.90 | +6.85 | +43.08% | 2,418 | 4,844 | 34.92% |
| AAPL200828C00420000 | 2020-08-03 3:57PM EDT | 2020-08-28 | 24.95 | 24.80 | 26.50 | +6.95 | +38.61% | 2,302 | 4,654 | 38.45% |
| AAPL200904C00420000 | 2020-08-03 3:56PM EDT | 2020-09-04 | 27.50 | 27.10 | 29.90 | +7.78 | +39.45% | 608 | 1,319 | 41.13% |
| AAPL200911C00420000 | 2020-08-03 3:47PM EDT | 2020-09-11 | 30.70 | 28.55 | 29.65 | +9.80 | +46.89% | 88 | 193 | 36.89% |
| AAPL200918C00420000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 29.99 | 29.85 | 31.55 | +7.73 | +34.73% | 6,176 | 9,427 | 37.27% |
| AAPL201016C00420000 | 2020-08-03 3:57PM EDT | 2020-10-16 | 34.55 | 34.30 | 35.90 | +8.30 | +31.62% | 1,336 | 6,760 | 35.32% |
| AAPL201120C00420000 | 2020-08-03 3:53PM EDT | 2020-11-20 | 40.39 | 39.25 | 41.25 | +8.99 | +28.63% | 362 | 1,308 | 35.03% |
| AAPL201218C00420000 | 2020-08-03 3:56PM EDT | 2020-12-18 | 42.23 | 41.80 | 42.50 | +8.80 | +26.32% | 577 | 29,298 | 32.49% |
| AAPL210115C00420000 | 2020-08-03 3:58PM EDT | 2021-01-15 | 45.66 | 44.25 | 46.75 | +8.66 | +23.41% | 1,934 | 4,506 | 33.39% |
| AAPL210319C00420000 | 2020-08-03 12:55PM EDT | 2021-03-19 | 52.35 | 51.75 | 53.50 | +7.75 | +17.38% | 136 | 205 | 33.51% |
| AAPL210618C00420000 | 2020-08-03 3:55PM EDT | 2021-06-18 | 60.75 | 59.10 | 61.85 | +9.05 | +17.50% | 268 | 1,598 | 33.67% |
| AAPL210917C00420000 | 2020-08-03 3:55PM EDT | 2021-09-17 | 68.00 | 66.20 | 69.25 | +9.00 | +15.25% | 84 | 1,158 | 33.88% |
| AAPL220121C00420000 | 2020-08-03 3:07PM EDT | 2022-01-21 | 76.97 | 73.75 | 77.55 | +10.04 | +15.00% | 107 | 1,899 | 33.74% |
| AAPL220617C00420000 | 2020-08-03 11:40AM EDT | 2022-06-17 | 85.00 | 81.00 | 85.40 | +10.79 | +14.54% | 20 | 817 | 33.34% |
| AAPL220916C00420000 | 2020-08-03 3:59PM EDT | 2022-09-16 | 87.83 | 85.50 | 90.50 | +9.08 | +11.53% | 110 | 395 | 33.44% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00420000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 1.90 | 1.89 | 2.02 | -4.58 | -70.68% | 28,327 | 3,071 | 36.88% |
| AAPL200814P00420000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 5.25 | 4.95 | 5.25 | -3.95 | -42.93% | 5,401 | 439 | 36.98% |
| AAPL200821P00420000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 7.81 | 7.45 | 7.85 | -3.54 | -31.19% | 3,504 | 995 | 36.92% |
| AAPL200828P00420000 | 2020-08-03 3:57PM EDT | 2020-08-28 | 10.15 | 9.40 | 12.00 | -3.55 | -25.91% | 863 | 84 | 41.38% |
| AAPL200904P00420000 | 2020-08-03 3:59PM EDT | 2020-09-04 | 12.65 | 11.35 | 13.05 | -2.85 | -18.39% | 441 | 82 | 38.89% |
| AAPL200911P00420000 | 2020-08-03 12:39PM EDT | 2020-09-11 | 13.40 | 13.10 | 14.80 | -3.40 | -20.24% | 68 | 24 | 38.57% |
| AAPL200918P00420000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 15.10 | 14.85 | 15.40 | -2.45 | -13.96% | 5,894 | 408 | 36.60% |
| AAPL201016P00420000 | 2020-08-03 3:55PM EDT | 2020-10-16 | 19.60 | 18.50 | 20.00 | -1.90 | -8.84% | 627 | 313 | 35.14% |
| AAPL201120P00420000 | 2020-08-03 3:18PM EDT | 2020-11-20 | 25.13 | 25.00 | 26.80 | -2.22 | -8.12% | 814 | 78 | 36.46% |
| AAPL201218P00420000 | 2020-08-03 3:42PM EDT | 2020-12-18 | 26.90 | 26.45 | 27.85 | -2.60 | -8.81% | 78 | 4,157 | 33.57% |
| AAPL210115P00420000 | 2020-08-03 3:34PM EDT | 2021-01-15 | 30.75 | 30.40 | 31.95 | -1.90 | -5.82% | 114 | 173 | 34.25% |
| AAPL210319P00420000 | 2020-08-03 1:00PM EDT | 2021-03-19 | 37.56 | 37.80 | 39.30 | -9.23 | -19.73% | 21 | 11 | 34.70% |
| AAPL210618P00420000 | 2020-08-03 2:11PM EDT | 2021-06-18 | 46.30 | 45.65 | 47.70 | -2.00 | -4.14% | 16 | 94 | 34.72% |
| AAPL210917P00420000 | 2020-08-03 10:21AM EDT | 2021-09-17 | 51.23 | 52.75 | 55.00 | -4.37 | -7.86% | 1 | 23 | 34.75% |
| AAPL220121P00420000 | 2020-08-03 1:16PM EDT | 2022-01-21 | 60.74 | 60.35 | 64.50 | -3.06 | -4.80% | 5 | 51 | 35.11% |
| AAPL220617P00420000 | 2020-07-31 3:45PM EDT | 2022-06-17 | 71.29 | 67.55 | 71.60 | 0.00 | - | 16 | 18 | 34.24% |
| AAPL220916P00420000 | 2020-08-03 10:47AM EDT | 2022-09-16 | 72.90 | 71.70 | 76.00 | -3.50 | -4.58% | 3 | 7 | 33.99% |
© 2020 Verizon Media. All rights reserved.