AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:430.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00430000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 10.20 | 9.80 | 10.50 | +3.80 | +59.37% | 19,345 | 10,141 | 35.95% |
| AAPL200814C00430000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 14.15 | 13.50 | 14.50 | +5.15 | +57.22% | 2,757 | 2,057 | 36.40% |
| AAPL200821C00430000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 16.55 | 16.55 | 17.10 | +5.25 | +46.46% | 6,278 | 7,547 | 35.64% |
| AAPL200828C00430000 | 2020-08-03 3:59PM EDT | 2020-08-28 | 19.90 | 19.30 | 21.05 | +6.65 | +50.19% | 3,544 | 3,473 | 39.13% |
| AAPL200904C00430000 | 2020-08-03 3:59PM EDT | 2020-09-04 | 22.11 | 21.50 | 22.85 | +7.23 | +48.59% | 370 | 598 | 38.23% |
| AAPL200911C00430000 | 2020-08-03 3:46PM EDT | 2020-09-11 | 24.54 | 22.55 | 24.10 | +8.40 | +52.04% | 128 | 126 | 36.93% |
| AAPL200918C00430000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 24.71 | 23.95 | 25.50 | +7.41 | +42.83% | 2,434 | 3,924 | 36.34% |
| AAPL201016C00430000 | 2020-08-03 3:58PM EDT | 2020-10-16 | 29.40 | 28.90 | 30.70 | +8.10 | +38.03% | 1,251 | 3,161 | 35.46% |
| AAPL201120C00430000 | 2020-08-03 3:54PM EDT | 2020-11-20 | 35.10 | 33.70 | 35.55 | +8.75 | +33.21% | 441 | 667 | 34.43% |
| AAPL201218C00430000 | 2020-08-03 3:57PM EDT | 2020-12-18 | 36.60 | 36.40 | 37.30 | +8.11 | +28.47% | 841 | 3,274 | 32.39% |
| AAPL210115C00430000 | 2020-08-03 3:59PM EDT | 2021-01-15 | 40.00 | 39.15 | 41.05 | +8.18 | +25.71% | 1,503 | 3,998 | 32.78% |
| AAPL210319C00430000 | 2020-08-03 3:50PM EDT | 2021-03-19 | 48.20 | 46.05 | 48.25 | +9.50 | +24.55% | 206 | 305 | 33.22% |
| AAPL210618C00430000 | 2020-08-03 3:56PM EDT | 2021-06-18 | 56.20 | 54.20 | 56.55 | +9.20 | +19.57% | 999 | 2,052 | 33.29% |
| AAPL210917C00430000 | 2020-08-03 1:36PM EDT | 2021-09-17 | 62.59 | 61.35 | 64.40 | -1.91 | -2.96% | 485 | 509 | 33.72% |
| AAPL220121C00430000 | 2020-08-03 3:59PM EDT | 2022-01-21 | 71.53 | 69.05 | 72.65 | +10.53 | +17.26% | 68 | 1,591 | 33.51% |
| AAPL220617C00430000 | 2020-08-03 3:06PM EDT | 2022-06-17 | 80.50 | 77.35 | 80.80 | +10.82 | +15.53% | 428 | 527 | 33.22% |
| AAPL220916C00430000 | 2020-08-03 3:59PM EDT | 2022-09-16 | 84.41 | 83.20 | 85.60 | +10.11 | +13.61% | 807 | 949 | 33.17% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00430000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 5.00 | 4.90 | 5.25 | -6.78 | -57.56% | 25,093 | 794 | 38.54% |
| AAPL200814P00430000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 9.05 | 7.75 | 9.20 | -5.46 | -37.63% | 3,195 | 74 | 37.87% |
| AAPL200821P00430000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 11.79 | 11.40 | 12.10 | -5.11 | -30.24% | 3,069 | 159 | 37.57% |
| AAPL200828P00430000 | 2020-08-03 3:57PM EDT | 2020-08-28 | 14.75 | 13.30 | 14.85 | -4.06 | -21.58% | 572 | 44 | 38.15% |
| AAPL200904P00430000 | 2020-08-03 3:56PM EDT | 2020-09-04 | 16.80 | 16.60 | 17.45 | -4.23 | -20.11% | 187 | 22 | 38.92% |
| AAPL200911P00430000 | 2020-08-03 3:53PM EDT | 2020-09-11 | 18.15 | 17.50 | 19.20 | -3.85 | -17.50% | 31 | 1 | 38.43% |
| AAPL200918P00430000 | 2020-08-03 3:57PM EDT | 2020-09-18 | 19.80 | 19.20 | 19.80 | -3.00 | -13.16% | 951 | 74 | 36.43% |
| AAPL201016P00430000 | 2020-08-03 3:54PM EDT | 2020-10-16 | 23.99 | 22.90 | 24.50 | -2.82 | -10.52% | 276 | 49 | 34.89% |
| AAPL201120P00430000 | 2020-08-03 3:53PM EDT | 2020-11-20 | 29.30 | 29.55 | 31.25 | -3.90 | -11.75% | 964 | 16 | 35.98% |
| AAPL201218P00430000 | 2020-08-03 2:48PM EDT | 2020-12-18 | 31.65 | 30.20 | 33.40 | -3.75 | -10.59% | 56 | 308 | 34.17% |
| AAPL210115P00430000 | 2020-08-03 3:48PM EDT | 2021-01-15 | 34.85 | 34.85 | 36.75 | -2.90 | -7.68% | 2,379 | 42 | 34.05% |
| AAPL210319P00430000 | 2020-08-03 2:34PM EDT | 2021-03-19 | 42.35 | 42.60 | 44.25 | -3.35 | -7.33% | 83 | 2 | 34.53% |
| AAPL210618P00430000 | 2020-08-03 2:54PM EDT | 2021-06-18 | 49.60 | 50.50 | 52.60 | -4.53 | -8.37% | 22 | 89 | 34.44% |
| AAPL210917P00430000 | 2020-07-31 3:03PM EDT | 2021-09-17 | 64.00 | 57.90 | 60.55 | 0.00 | - | 4 | 15 | 34.80% |
| AAPL220121P00430000 | 2020-08-03 9:58AM EDT | 2022-01-21 | 63.77 | 65.50 | 68.15 | -28.79 | -31.10% | 1 | 3 | 34.15% |
| AAPL220617P00430000 | 2020-07-09 8:17PM EDT | 2022-06-17 | 107.82 | 91.75 | 95.75 | 0.00 | - | - | 2 | 42.31% |
| AAPL220916P00430000 | 2020-08-03 3:29PM EDT | 2022-09-16 | 79.00 | 76.85 | 80.00 | -3.00 | -3.66% | 50 | 6 | 33.27% |
© 2020 Verizon Media. All rights reserved.