Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
458.00-2.04 (-0.44%)
As of 1:58PM EDT. Market open.
Strike:425.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00425000 | 2020-08-14 1:39PM EDT | 2020-08-14 | 33.50 | 33.40 | 33.75 | -2.40 | -6.69% | 144 | 1,969 | 92.87% |
| AAPL200821C00425000 | 2020-08-14 1:39PM EDT | 2020-08-21 | 34.48 | 34.60 | 34.90 | -2.52 | -6.81% | 83 | 4,054 | 44.80% |
| AAPL200828C00425000 | 2020-08-14 1:03PM EDT | 2020-08-28 | 36.25 | 36.45 | 36.80 | -2.35 | -6.09% | 51 | 840 | 41.49% |
| AAPL200904C00425000 | 2020-08-14 12:24PM EDT | 2020-09-04 | 37.85 | 38.25 | 39.65 | -2.20 | -5.49% | 28 | 1,372 | 43.27% |
| AAPL200911C00425000 | 2020-08-14 11:40AM EDT | 2020-09-11 | 38.20 | 39.80 | 40.65 | -3.89 | -9.24% | 11 | 398 | 40.23% |
| AAPL200918C00425000 | 2020-08-14 1:39PM EDT | 2020-09-18 | 41.90 | 41.10 | 42.05 | -1.67 | -3.83% | 180 | 0 | 39.21% |
| AAPL200925C00425000 | 2020-08-14 12:57PM EDT | 2020-09-25 | 44.02 | 42.55 | 44.00 | -1.78 | -3.89% | 2 | 53 | 39.70% |
| AAPL201016C00425000 | 2020-08-14 1:02PM EDT | 2020-10-16 | 47.77 | 47.40 | 48.85 | -0.84 | -1.73% | 26 | 1,675 | 40.00% |
| AAPL210319C00425000 | 2020-08-14 11:13AM EDT | 2021-03-19 | 66.55 | 69.40 | 71.05 | -4.15 | -5.87% | 2 | 162 | 39.03% |
| AAPL220121C00425000 | 2020-08-12 12:23PM EDT | 2022-01-21 | 96.95 | 93.80 | 95.90 | 0.00 | - | 54 | 279 | 37.34% |
| AAPL220617C00425000 | 2020-08-13 11:42AM EDT | 2022-06-17 | 104.35 | 101.90 | 105.95 | 0.00 | - | 2 | 43 | 37.39% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00425000 | 2020-08-14 1:41PM EDT | 2020-08-14 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,200 | 12,291 | 51.56% |
| AAPL200821P00425000 | 2020-08-14 1:42PM EDT | 2020-08-21 | 1.01 | 1.00 | 1.02 | -0.25 | -19.84% | 2,053 | 0 | 37.62% |
| AAPL200828P00425000 | 2020-08-14 1:32PM EDT | 2020-08-28 | 2.89 | 2.88 | 2.94 | -0.10 | -3.34% | 476 | 2,088 | 37.77% |
| AAPL200904P00425000 | 2020-08-14 1:36PM EDT | 2020-09-04 | 4.80 | 4.80 | 4.90 | -0.02 | -0.41% | 89 | 552 | 37.90% |
| AAPL200911P00425000 | 2020-08-14 1:19PM EDT | 2020-09-11 | 6.30 | 6.25 | 6.35 | +0.10 | +1.61% | 37 | 540 | 36.92% |
| AAPL200918P00425000 | 2020-08-14 1:40PM EDT | 2020-09-18 | 7.87 | 7.80 | 7.95 | +0.14 | +1.81% | 1,075 | 0 | 36.79% |
| AAPL200925P00425000 | 2020-08-14 1:41PM EDT | 2020-09-25 | 9.60 | 9.40 | 9.70 | -0.42 | -4.19% | 9 | 81 | 37.17% |
| AAPL201016P00425000 | 2020-08-14 1:41PM EDT | 2020-10-16 | 13.80 | 13.80 | 13.95 | +0.22 | +1.62% | 143 | 0 | 37.13% |
| AAPL210319P00425000 | 2020-08-12 1:56PM EDT | 2021-03-19 | 37.05 | 36.55 | 37.10 | +1.55 | +4.37% | 3 | 126 | 38.32% |
| AAPL220121P00425000 | 2020-08-12 12:41PM EDT | 2022-01-21 | 61.00 | 60.75 | 62.30 | 0.00 | - | 5 | 46 | 37.08% |
| AAPL220617P00425000 | 2020-08-04 10:44AM EDT | 2022-06-17 | 71.50 | 69.55 | 72.45 | 0.00 | - | - | 2 | 37.21% |
© 2020 Verizon Media. All rights reserved.
