Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT
116.10 +0.35 (0.30%)
After hours: 7:59PM EDT
Strike:45.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00045000 | 2020-08-31 6:56PM EDT | 2020-11-20 | 2.38 | 71.50 | 71.85 | 0.00 | - | - | - | 207.91% |
| AAPL201218C00045000 | 2020-09-29 9:53AM EDT | 2020-12-18 | 69.05 | 70.50 | 71.10 | 0.00 | - | 21 | 21 | 94.53% |
| AAPL210115C00045000 | 2020-10-21 1:45PM EDT | 2021-01-15 | 72.17 | 70.50 | 71.10 | 0.00 | - | 20 | 5,109 | 77.34% |
| AAPL210618C00045000 | 2020-10-02 11:40AM EDT | 2021-06-18 | 68.75 | 70.55 | 71.70 | 0.00 | - | 2 | 4,417 | 61.04% |
| AAPL210917C00045000 | 2020-09-16 12:28PM EDT | 2021-09-17 | 68.75 | 72.00 | 76.50 | 0.00 | - | 1 | 186 | 86.51% |
| AAPL220121C00045000 | 2020-10-16 2:12PM EDT | 2022-01-21 | 75.55 | 70.60 | 73.05 | 0.00 | - | 1 | 1,006 | 54.08% |
| AAPL220617C00045000 | 2020-10-13 11:47AM EDT | 2022-06-17 | 79.00 | 70.80 | 71.95 | 0.00 | - | 5 | 1,403 | 48.18% |
| AAPL220916C00045000 | 2020-10-13 2:55PM EDT | 2022-09-16 | 75.90 | 70.95 | 72.35 | 0.00 | - | 3 | 239 | 48.05% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00045000 | 2020-10-13 1:37PM EDT | 2020-11-20 | 0.02 | 0.01 | 0.08 | 0.00 | - | 100 | 677 | 131.25% |
| AAPL201218P00045000 | 2020-10-22 3:56PM EDT | 2020-12-18 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 25 | 8,632 | 93.75% |
| AAPL210115P00045000 | 2020-10-22 3:46PM EDT | 2021-01-15 | 0.09 | 0.06 | 0.13 | 0.00 | - | 7 | 24,181 | 83.79% |
| AAPL210618P00045000 | 2020-10-21 10:11AM EDT | 2021-06-18 | 0.42 | 0.31 | 0.45 | 0.00 | - | 3 | 31,322 | 61.23% |
| AAPL210917P00045000 | 2020-10-20 9:56AM EDT | 2021-09-17 | 0.52 | 0.43 | 0.60 | 0.00 | - | 1 | 621 | 54.98% |
| AAPL220121P00045000 | 2020-10-20 3:01PM EDT | 2022-01-21 | 0.84 | 0.79 | 0.85 | 0.00 | - | 3 | 10,870 | 51.15% |
| AAPL220617P00045000 | 2020-10-13 2:51PM EDT | 2022-06-17 | 1.15 | 0.99 | 1.16 | 0.00 | - | 21 | 2,709 | 47.89% |
| AAPL220916P00045000 | 2020-10-15 9:30AM EDT | 2022-09-16 | 1.35 | 1.15 | 1.35 | 0.00 | - | 45 | 917 | 46.20% |
© 2020 Verizon Media. All rights reserved.
