Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.89-0.62 (-0.53%)
As of 1:02PM EDT. Market open.
Strike:430.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00430000 | 2020-08-28 1:42PM EDT | 2020-11-20 | 87.25 | 86.15 | 87.40 | +1.25 | +1.45% | 9 | 1,142 | 1,004.64% |
| AAPL201218C00430000 | 2020-08-28 2:30PM EDT | 2020-12-18 | 90.14 | 88.55 | 89.90 | -2.36 | -2.55% | 67 | 3,731 | 750.85% |
| AAPL210115C00430000 | 2020-08-28 3:55PM EDT | 2021-01-15 | 93.81 | 92.30 | 93.60 | -2.36 | -2.45% | 145 | 2,971 | 649.17% |
| AAPL210319C00430000 | 2020-08-28 3:04PM EDT | 2021-03-19 | 100.70 | 99.25 | 100.70 | -2.95 | -2.85% | 18 | 343 | 547.62% |
| AAPL210416C00430000 | 2020-08-27 1:35PM EDT | 2021-04-16 | 104.84 | 100.60 | 104.80 | 0.00 | - | 1 | 4 | 526.07% |
| AAPL210618C00430000 | 2020-08-28 12:03PM EDT | 2021-06-18 | 112.83 | 107.75 | 109.40 | +1.33 | +1.19% | 3 | 1,086 | 509.35% |
| AAPL210917C00430000 | 2020-08-25 3:59PM EDT | 2021-09-17 | 114.48 | 114.75 | 116.55 | 0.00 | - | 7 | 138 | 580.27% |
| AAPL220121C00430000 | 2020-08-26 11:32AM EDT | 2022-01-21 | 126.57 | 123.20 | 125.65 | -0.07 | -0.06% | 44 | 1,662 | 0.00% |
| AAPL220617C00430000 | 2020-08-27 11:52AM EDT | 2022-06-17 | 138.39 | 132.15 | 135.40 | 0.00 | - | 1 | 170 | 0.00% |
| AAPL220916C00430000 | 2020-08-28 3:53PM EDT | 2022-09-16 | 143.80 | 138.60 | 141.15 | +1.05 | +0.74% | 10 | 882 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00430000 | 2020-08-28 1:27PM EDT | 2020-11-20 | 17.50 | 17.70 | 18.10 | -0.65 | -3.58% | 28 | 1,075 | 0.00% |
| AAPL201218P00430000 | 2020-08-28 12:59PM EDT | 2020-12-18 | 19.62 | 20.15 | 20.65 | -0.73 | -3.59% | 3 | 921 | 0.00% |
| AAPL210115P00430000 | 2020-08-28 3:53PM EDT | 2021-01-15 | 22.68 | 23.40 | 23.95 | -1.17 | -4.91% | 110 | 3,039 | 0.00% |
| AAPL210319P00430000 | 2020-08-28 3:57PM EDT | 2021-03-19 | 31.10 | 30.90 | 31.55 | -0.15 | -0.48% | 76 | 415 | 0.00% |
| AAPL210416P00430000 | 2020-08-28 1:50PM EDT | 2021-04-16 | 34.05 | 31.55 | 35.35 | +1.75 | +5.42% | 2 | 7 | 0.00% |
| AAPL210618P00430000 | 2020-08-28 3:55PM EDT | 2021-06-18 | 39.50 | 39.60 | 39.80 | -0.20 | -0.50% | 352 | 341 | 0.00% |
| AAPL210917P00430000 | 2020-08-27 12:34PM EDT | 2021-09-17 | 47.55 | 46.70 | 47.65 | 0.00 | - | 5 | 262 | 0.00% |
| AAPL220121P00430000 | 2020-08-27 10:05AM EDT | 2022-01-21 | 53.65 | 54.95 | 56.20 | 0.00 | - | 1 | 120 | 0.00% |
| AAPL220617P00430000 | 2020-08-24 12:40PM EDT | 2022-06-17 | 61.60 | 64.15 | 65.80 | 0.00 | - | 4 | 15 | 0.00% |
| AAPL220916P00430000 | 2020-08-28 12:56PM EDT | 2022-09-16 | 69.05 | 69.75 | 71.75 | -0.34 | -0.49% | 1 | 114 | 0.00% |
© 2020 Verizon Media. All rights reserved.
