AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:440.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00440000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 5.60 | 5.45 | 5.65 | +2.05 | +57.75% | 63,194 | 7,124 | 37.11% |
| AAPL200814C00440000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 9.45 | 9.05 | 10.60 | +3.85 | +68.75% | 8,647 | 2,118 | 39.82% |
| AAPL200821C00440000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 12.59 | 12.05 | 13.00 | +4.89 | +63.51% | 8,173 | 3,793 | 37.72% |
| AAPL200828C00440000 | 2020-08-03 3:58PM EDT | 2020-08-28 | 15.15 | 14.70 | 15.70 | +5.57 | +58.14% | 3,804 | 3,075 | 38.07% |
| AAPL200904C00440000 | 2020-08-03 3:59PM EDT | 2020-09-04 | 17.30 | 16.85 | 18.35 | +6.22 | +56.14% | 1,737 | 659 | 38.87% |
| AAPL200911C00440000 | 2020-08-03 3:59PM EDT | 2020-09-11 | 18.50 | 18.00 | 19.45 | +6.55 | +54.81% | 688 | 91 | 37.21% |
| AAPL200918C00440000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 20.00 | 19.50 | 20.50 | +6.80 | +51.52% | 5,899 | 2,220 | 36.01% |
| AAPL201016C00440000 | 2020-08-03 3:59PM EDT | 2020-10-16 | 24.70 | 24.15 | 25.70 | +7.75 | +45.72% | 2,014 | 5,090 | 35.11% |
| AAPL201120C00440000 | 2020-08-03 3:59PM EDT | 2020-11-20 | 30.29 | 29.60 | 30.50 | +8.29 | +37.68% | 721 | 1,252 | 34.02% |
| AAPL201218C00440000 | 2020-08-03 3:56PM EDT | 2020-12-18 | 32.10 | 31.50 | 32.90 | +7.95 | +32.92% | 1,036 | 2,348 | 32.62% |
| AAPL210115C00440000 | 2020-08-03 3:54PM EDT | 2021-01-15 | 36.35 | 35.30 | 37.05 | +9.20 | +33.89% | 1,278 | 2,430 | 33.28% |
| AAPL210319C00440000 | 2020-08-03 3:56PM EDT | 2021-03-19 | 42.80 | 41.35 | 43.70 | +9.46 | +28.37% | 242 | 199 | 33.18% |
| AAPL210618C00440000 | 2020-08-03 3:59PM EDT | 2021-06-18 | 51.71 | 50.10 | 51.80 | +9.21 | +21.67% | 234 | 1,788 | 33.07% |
| AAPL210917C00440000 | 2020-08-03 3:04PM EDT | 2021-09-17 | 59.50 | 56.80 | 59.80 | +10.50 | +21.43% | 849 | 384 | 33.56% |
| AAPL220121C00440000 | 2020-08-03 3:29PM EDT | 2022-01-21 | 67.00 | 65.25 | 68.00 | +9.35 | +16.22% | 183 | 533 | 33.30% |
| AAPL220617C00440000 | 2020-08-03 3:51PM EDT | 2022-06-17 | 75.00 | 72.95 | 76.35 | +7.95 | +11.86% | 529 | 1,535 | 33.08% |
| AAPL220916C00440000 | 2020-08-03 3:59PM EDT | 2022-09-16 | 79.80 | 77.85 | 81.00 | +10.00 | +14.33% | 225 | 115 | 32.95% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00440000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 10.85 | 9.10 | 10.80 | -8.60 | -44.22% | 16,966 | 126 | 41.61% |
| AAPL200814P00440000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 14.60 | 13.30 | 14.65 | -6.95 | -32.25% | 1,765 | 36 | 39.19% |
| AAPL200821P00440000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 17.50 | 15.75 | 17.55 | -5.85 | -25.05% | 2,744 | 84 | 38.48% |
| AAPL200828P00440000 | 2020-08-03 3:59PM EDT | 2020-08-28 | 19.88 | 19.80 | 20.25 | -5.41 | -21.39% | 1,509 | 18 | 38.73% |
| AAPL200904P00440000 | 2020-08-03 3:59PM EDT | 2020-09-04 | 22.30 | 21.50 | 22.40 | +22.30 | - | 660 | 0 | 38.49% |
| AAPL200911P00440000 | 2020-08-03 3:59PM EDT | 2020-09-11 | 23.07 | 22.60 | 23.95 | -10.58 | -31.44% | 110 | 3 | 37.66% |
| AAPL200918P00440000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 24.76 | 24.65 | 25.05 | -3.94 | -13.73% | 1,248 | 70 | 36.50% |
| AAPL201016P00440000 | 2020-08-03 3:58PM EDT | 2020-10-16 | 29.45 | 28.00 | 29.85 | -3.23 | -9.88% | 632 | 2,011 | 34.99% |
| AAPL201120P00440000 | 2020-08-03 3:56PM EDT | 2020-11-20 | 35.40 | 34.50 | 36.55 | -3.12 | -8.10% | 71 | 36 | 35.92% |
| AAPL201218P00440000 | 2020-08-03 3:40PM EDT | 2020-12-18 | 37.05 | 36.75 | 38.30 | -11.05 | -22.97% | 129 | 94 | 33.71% |
| AAPL210115P00440000 | 2020-08-03 3:59PM EDT | 2021-01-15 | 40.95 | 40.30 | 42.10 | -3.24 | -7.33% | 503 | 49 | 33.99% |
| AAPL210319P00440000 | 2020-08-03 11:08AM EDT | 2021-03-19 | 46.25 | 47.95 | 49.60 | +46.25 | - | 11 | 0 | 34.41% |
| AAPL210618P00440000 | 2020-08-03 3:59PM EDT | 2021-06-18 | 57.00 | 55.70 | 57.95 | -2.09 | -3.54% | 100 | 11 | 34.27% |
| AAPL210917P00440000 | 2020-08-03 12:42PM EDT | 2021-09-17 | 63.65 | 63.20 | 66.05 | -3.55 | -5.28% | 3 | 62 | 34.68% |
| AAPL220121P00440000 | 2020-08-03 3:35PM EDT | 2022-01-21 | 71.95 | 70.85 | 73.60 | -26.37 | -26.82% | 53 | 0 | 33.98% |
| AAPL220617P00440000 | 2020-07-31 12:22PM EDT | 2022-06-17 | 88.90 | 78.55 | 82.20 | 0.00 | - | 15 | 16 | 33.80% |
| AAPL220916P00440000 | 2020-08-03 3:52PM EDT | 2022-09-16 | 85.55 | 84.85 | 86.90 | -4.95 | -5.47% | 247 | 1 | 33.65% |
© 2020 Verizon Media. All rights reserved.