Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.80-2.24 (-0.49%)
As of 2:08PM EDT. Market open.
Strike:435.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00435000 | 2020-08-14 1:49PM EDT | 2020-08-14 | 23.31 | 23.00 | 23.35 | -2.44 | -9.48% | 326 | 2,572 | 62.60% |
| AAPL200821C00435000 | 2020-08-14 1:49PM EDT | 2020-08-21 | 25.24 | 24.75 | 25.05 | -2.76 | -9.86% | 791 | 3,731 | 36.63% |
| AAPL200828C00435000 | 2020-08-14 1:00PM EDT | 2020-08-28 | 28.10 | 27.60 | 27.90 | -1.90 | -6.33% | 172 | 1,529 | 37.57% |
| AAPL200904C00435000 | 2020-08-14 12:45PM EDT | 2020-09-04 | 31.80 | 30.20 | 30.70 | -0.60 | -1.85% | 23 | 389 | 38.70% |
| AAPL200911C00435000 | 2020-08-14 11:35AM EDT | 2020-09-11 | 30.81 | 31.80 | 32.35 | -2.94 | -8.71% | 4 | 0 | 37.45% |
| AAPL200918C00435000 | 2020-08-14 1:47PM EDT | 2020-09-18 | 34.55 | 33.85 | 34.30 | -1.75 | -4.82% | 385 | 1,863 | 37.49% |
| AAPL200925C00435000 | 2020-08-14 12:02PM EDT | 2020-09-25 | 35.00 | 35.65 | 36.10 | -1.80 | -4.89% | 1 | 59 | 37.52% |
| AAPL201016C00435000 | 2020-08-14 1:34PM EDT | 2020-10-16 | 41.20 | 40.50 | 40.75 | -1.13 | -2.67% | 178 | 951 | 37.42% |
| AAPL220121C00435000 | 2020-08-13 2:14PM EDT | 2022-01-21 | 90.95 | 88.60 | 90.35 | 0.00 | - | 3 | 355 | 36.98% |
| AAPL220617C00435000 | 2020-08-12 9:58AM EDT | 2022-06-17 | 89.92 | 97.30 | 99.75 | 0.00 | - | 10 | 0 | 36.71% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00435000 | 2020-08-14 1:50PM EDT | 2020-08-14 | 0.03 | 0.01 | 0.02 | -0.10 | -76.92% | 4,382 | 11,064 | 39.45% |
| AAPL200821P00435000 | 2020-08-14 1:53PM EDT | 2020-08-21 | 1.90 | 1.90 | 1.95 | -0.21 | -9.95% | 4,184 | 6,728 | 34.83% |
| AAPL200828P00435000 | 2020-08-14 1:47PM EDT | 2020-08-28 | 4.54 | 4.55 | 4.70 | -0.06 | -1.30% | 447 | 1,830 | 36.18% |
| AAPL200904P00435000 | 2020-08-14 1:49PM EDT | 2020-09-04 | 7.16 | 7.10 | 7.25 | +0.34 | +4.99% | 508 | 854 | 36.97% |
| AAPL200911P00435000 | 2020-08-14 1:41PM EDT | 2020-09-11 | 8.80 | 8.80 | 9.05 | +0.43 | +5.14% | 56 | 667 | 36.33% |
| AAPL200918P00435000 | 2020-08-14 1:47PM EDT | 2020-09-18 | 10.71 | 10.75 | 10.95 | +0.36 | +3.48% | 328 | 1,823 | 36.42% |
| AAPL200925P00435000 | 2020-08-14 1:52PM EDT | 2020-09-25 | 12.63 | 12.50 | 12.75 | +0.67 | +5.60% | 10 | 44 | 36.55% |
| AAPL201016P00435000 | 2020-08-14 1:10PM EDT | 2020-10-16 | 17.80 | 17.25 | 17.45 | +1.12 | +6.71% | 105 | 473 | 36.73% |
| AAPL220121P00435000 | 2020-08-14 1:09PM EDT | 2022-01-21 | 67.01 | 66.00 | 67.15 | +1.14 | +1.73% | 12 | 0 | 36.82% |
| AAPL220617P00435000 | 2020-07-01 11:32AM EDT | 2022-06-17 | 107.61 | 83.55 | 87.80 | 0.00 | - | 1 | 13 | 41.42% |
© 2020 Verizon Media. All rights reserved.
