Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.86-0.65 (-0.56%)
As of 12:54PM EDT. Market open.
Strike:420.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00420000 | 2020-08-28 3:22PM EDT | 2020-11-20 | 96.20 | 93.55 | 94.85 | +0.20 | +0.21% | 92 | 1,837 | 1,103.30% |
| AAPL201218C00420000 | 2020-08-28 3:42PM EDT | 2020-12-18 | 101.48 | 95.80 | 97.15 | +1.49 | +1.49% | 23 | 29,335 | 826.00% |
| AAPL210115C00420000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 1,586.40 | 392.15 | 396.55 | +1,484.96 | +1,463.88% | 157 | 282 | 0.00% |
| AAPL210319C00420000 | 2020-08-28 11:58AM EDT | 2021-03-19 | 107.25 | 105.90 | 107.40 | -2.42 | -2.21% | 5 | 446 | 617.21% |
| AAPL210416C00420000 | 2020-08-24 3:02PM EDT | 2021-04-16 | 110.98 | 107.55 | 111.20 | 0.00 | - | - | 13 | 603.93% |
| AAPL210618C00420000 | 2020-08-28 3:34PM EDT | 2021-06-18 | 1,399.28 | 392.20 | 397.00 | +1,281.34 | +1,086.43% | 42 | 7 | 0.00% |
| AAPL210917C00420000 | 2020-08-27 3:46PM EDT | 2021-09-17 | 124.01 | 120.75 | 122.60 | +0.52 | +0.42% | 2 | 1,072 | 0.00% |
| AAPL220121C00420000 | 2020-08-27 10:36AM EDT | 2022-01-21 | 132.67 | 128.90 | 131.45 | -2.28 | -1.69% | 1 | 1,949 | 0.00% |
| AAPL220617C00420000 | 2020-08-28 12:16PM EDT | 2022-06-17 | 141.01 | 137.55 | 140.90 | +0.01 | +0.01% | 1 | 801 | 0.00% |
| AAPL220916C00420000 | 2020-08-28 3:46PM EDT | 2022-09-16 | 149.34 | 143.35 | 146.35 | +0.74 | +0.50% | 22 | 570 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00420000 | 2020-08-28 3:20PM EDT | 2020-11-20 | 15.15 | 15.10 | 15.50 | -0.47 | -3.01% | 47 | 2,082 | 0.00% |
| AAPL201218P00420000 | 2020-08-28 3:52PM EDT | 2020-12-18 | 17.50 | 17.45 | 17.90 | -0.60 | -3.31% | 139 | 6,749 | 0.00% |
| AAPL210115P00420000 | 2020-08-28 3:53PM EDT | 2021-01-15 | 1.04 | 0.13 | 0.35 | -19.91 | -95.04% | 112 | 2,003 | 0.00% |
| AAPL210319P00420000 | 2020-08-28 3:24PM EDT | 2021-03-19 | 27.30 | 27.60 | 28.25 | -0.35 | -1.27% | 72 | 323 | 0.00% |
| AAPL210416P00420000 | 2020-08-25 10:20AM EDT | 2021-04-16 | 30.00 | 28.10 | 31.85 | 0.00 | - | - | 1 | 0.00% |
| AAPL210618P00420000 | 2020-08-28 1:38PM EDT | 2021-06-18 | 2.80 | 0.46 | 0.82 | -33.20 | -92.22% | 14 | 518 | 0.00% |
| AAPL210917P00420000 | 2020-08-26 2:10PM EDT | 2021-09-17 | 40.90 | 42.75 | 43.65 | 0.00 | - | 2 | 110 | 0.00% |
| AAPL220121P00420000 | 2020-08-28 11:04AM EDT | 2022-01-21 | 50.96 | 50.75 | 51.95 | +0.16 | +0.31% | 10 | 112 | 0.00% |
| AAPL220617P00420000 | 2020-08-28 3:44PM EDT | 2022-06-17 | 58.80 | 59.70 | 61.30 | -2.50 | -4.08% | 6 | 53 | 0.00% |
| AAPL220916P00420000 | 2020-08-28 1:29PM EDT | 2022-09-16 | 65.40 | 65.05 | 67.00 | +1.22 | +1.90% | 4 | 60 | 0.00% |
© 2020 Verizon Media. All rights reserved.
