Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.20-0.31 (-0.26%)
As of 1:09PM EDT. Market open.
Strike:440.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00440000 | 2020-08-28 3:41PM EDT | 2020-11-20 | 83.98 | 79.10 | 80.25 | +2.33 | +2.85% | 14 | 1,978 | 924.07% |
| AAPL201218C00440000 | 2020-08-28 3:41PM EDT | 2020-12-18 | 86.57 | 81.65 | 82.85 | +1.98 | +2.34% | 70 | 3,451 | 690.04% |
| AAPL210115C00440000 | 2020-08-28 3:56PM EDT | 2021-01-15 | 1,393.92 | 387.40 | 391.55 | +1,305.47 | +1,475.94% | 60 | 88 | 0.00% |
| AAPL210319C00440000 | 2020-08-28 2:56PM EDT | 2021-03-19 | 94.60 | 92.85 | 94.25 | -0.90 | -0.94% | 39 | 579 | 498.00% |
| AAPL210416C00440000 | 2020-08-27 1:35PM EDT | 2021-04-16 | 98.57 | 95.25 | 98.60 | 0.00 | - | 1 | 4 | 479.18% |
| AAPL210618C00440000 | 2020-08-28 3:57PM EDT | 2021-06-18 | 1,390.80 | 387.20 | 392.00 | +1,285.00 | +1,214.56% | 33 | 16 | 0.00% |
| AAPL210917C00440000 | 2020-08-28 3:25PM EDT | 2021-09-17 | 1,576.00 | 387.00 | 392.00 | +1,464.32 | +1,311.17% | 61 | 8 | 0.00% |
| AAPL220121C00440000 | 2020-08-28 11:30AM EDT | 2022-01-21 | 119.00 | 117.70 | 120.05 | -2.54 | -2.09% | 15 | 765 | 0.00% |
| AAPL220617C00440000 | 2020-08-28 3:40PM EDT | 2022-06-17 | 131.00 | 126.95 | 130.10 | +2.53 | +1.97% | 15 | 1,613 | 0.00% |
| AAPL220916C00440000 | 2020-08-28 2:38PM EDT | 2022-09-16 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00440000 | 2020-08-28 3:54PM EDT | 2020-11-20 | 20.20 | 20.60 | 21.05 | -0.87 | -4.13% | 41 | 1,347 | 0.00% |
| AAPL201218P00440000 | 2020-08-28 2:48PM EDT | 2020-12-18 | 22.85 | 23.20 | 23.70 | -0.75 | -3.18% | 9 | 2,737 | 0.00% |
| AAPL210115P00440000 | 2020-08-28 3:53PM EDT | 2021-01-15 | 1.08 | 0.16 | 0.31 | -26.02 | -96.01% | 59 | 1,076 | 0.00% |
| AAPL210319P00440000 | 2020-08-27 2:41PM EDT | 2021-03-19 | 34.80 | 34.55 | 35.20 | +0.10 | +0.29% | 1 | 342 | 0.00% |
| AAPL210416P00440000 | 2020-08-27 3:43PM EDT | 2021-04-16 | 37.85 | 36.55 | 39.20 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL210618P00440000 | 2020-08-28 2:09PM EDT | 2021-06-18 | 0.80 | 0.54 | 0.90 | -42.75 | -98.16% | 2 | 302 | 0.00% |
| AAPL210917P00440000 | 2020-08-27 3:39PM EDT | 2021-09-17 | 4.60 | 0.79 | 1.18 | -46.44 | -90.99% | 542 | 308 | 0.00% |
| AAPL220121P00440000 | 2020-08-26 12:04PM EDT | 2022-01-21 | 1.50 | 1.22 | 1.52 | -56.80 | -97.43% | 24 | 737 | 0.00% |
| AAPL220617P00440000 | 2020-08-26 2:06PM EDT | 2022-06-17 | 66.73 | 68.80 | 70.55 | 0.00 | - | 3 | 19 | 0.00% |
| AAPL220916P00440000 | 2020-08-27 10:40AM EDT | 2022-09-16 | 73.29 | 74.55 | 76.65 | 0.00 | - | 12 | 177 | 0.00% |
© 2020 Verizon Media. All rights reserved.
