AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:450.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00450000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 2.95 | 2.82 | 3.05 | +0.92 | +45.32% | 76,240 | 8,961 | 40.15% |
| AAPL200814C00450000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 6.20 | 5.95 | 6.70 | +2.50 | +67.57% | 10,649 | 1,646 | 39.22% |
| AAPL200821C00450000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 8.70 | 8.65 | 8.90 | +3.55 | +68.93% | 20,124 | 11,362 | 37.12% |
| AAPL200828C00450000 | 2020-08-03 3:59PM EDT | 2020-08-28 | 11.25 | 11.00 | 12.00 | +4.30 | +61.87% | 11,210 | 7,670 | 38.71% |
| AAPL200904C00450000 | 2020-08-03 3:59PM EDT | 2020-09-04 | 13.40 | 13.10 | 14.20 | +5.23 | +64.01% | 2,081 | 1,197 | 38.69% |
| AAPL200911C00450000 | 2020-08-03 3:49PM EDT | 2020-09-11 | 15.37 | 14.25 | 15.00 | +6.12 | +66.16% | 525 | 124 | 36.56% |
| AAPL200918C00450000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 15.70 | 15.50 | 16.10 | +5.60 | +55.45% | 12,567 | 7,747 | 35.53% |
| AAPL201016C00450000 | 2020-08-03 3:59PM EDT | 2020-10-16 | 20.35 | 20.10 | 20.85 | +6.90 | +51.30% | 4,139 | 6,058 | 34.23% |
| AAPL201120C00450000 | 2020-08-03 3:59PM EDT | 2020-11-20 | 26.00 | 25.50 | 26.25 | +7.95 | +44.04% | 2,864 | 3,075 | 33.95% |
| AAPL201218C00450000 | 2020-08-03 3:57PM EDT | 2020-12-18 | 27.80 | 27.00 | 29.15 | +7.10 | +34.30% | 5,091 | 4,598 | 33.03% |
| AAPL210115C00450000 | 2020-08-03 3:59PM EDT | 2021-01-15 | 31.30 | 31.00 | 32.00 | +7.71 | +32.68% | 7,131 | 12,486 | 32.55% |
| AAPL210319C00450000 | 2020-08-03 3:59PM EDT | 2021-03-19 | 38.50 | 37.80 | 39.05 | +8.40 | +27.91% | 292 | 205 | 32.83% |
| AAPL210618C00450000 | 2020-08-03 3:58PM EDT | 2021-06-18 | 47.08 | 45.35 | 47.60 | +8.58 | +22.29% | 1,617 | 2,671 | 33.03% |
| AAPL210917C00450000 | 2020-08-03 3:54PM EDT | 2021-09-17 | 54.60 | 53.25 | 55.25 | +9.12 | +20.05% | 340 | 382 | 33.30% |
| AAPL220121C00450000 | 2020-08-03 3:52PM EDT | 2022-01-21 | 62.30 | 62.05 | 63.95 | +7.85 | +14.42% | 543 | 1,063 | 33.27% |
| AAPL220617C00450000 | 2020-08-03 3:44PM EDT | 2022-06-17 | 71.55 | 68.75 | 72.00 | +9.65 | +15.59% | 100 | 1,179 | 32.90% |
| AAPL220916C00450000 | 2020-08-03 3:57PM EDT | 2022-09-16 | 76.35 | 74.25 | 76.35 | +8.35 | +12.28% | 142 | 529 | 32.64% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00450000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 18.25 | 15.90 | 18.35 | -9.78 | -34.89% | 3,435 | 108 | 46.38% |
| AAPL200814P00450000 | 2020-08-03 3:57PM EDT | 2020-08-14 | 21.20 | 19.40 | 21.60 | -8.15 | -27.77% | 494 | 39 | 41.46% |
| AAPL200821P00450000 | 2020-08-03 3:57PM EDT | 2020-08-21 | 23.80 | 23.20 | 24.15 | -7.25 | -23.35% | 1,178 | 1,000 | 39.78% |
| AAPL200828P00450000 | 2020-08-03 3:37PM EDT | 2020-08-28 | 25.70 | 25.10 | 26.65 | -9.70 | -27.40% | 50 | 9 | 39.61% |
| AAPL200904P00450000 | 2020-08-03 3:13PM EDT | 2020-09-04 | 27.65 | 27.65 | 30.70 | +27.65 | - | 97 | 0 | 43.09% |
| AAPL200911P00450000 | 2020-08-03 10:45AM EDT | 2020-09-11 | 28.22 | 28.75 | 30.85 | -17.48 | -38.25% | 3 | 1 | 39.40% |
| AAPL200918P00450000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 30.70 | 29.25 | 31.10 | -4.68 | -13.23% | 969 | 55 | 36.76% |
| AAPL201016P00450000 | 2020-08-03 3:59PM EDT | 2020-10-16 | 35.50 | 33.75 | 36.50 | -3.30 | -8.51% | 687 | 23 | 36.03% |
| AAPL201120P00450000 | 2020-08-03 11:53AM EDT | 2020-11-20 | 39.18 | 40.55 | 43.30 | -5.17 | -11.66% | 15 | 58 | 36.91% |
| AAPL201218P00450000 | 2020-08-03 2:49PM EDT | 2020-12-18 | 42.25 | 42.60 | 44.20 | -5.25 | -11.05% | 1,221 | 19 | 33.80% |
| AAPL210115P00450000 | 2020-08-03 3:59PM EDT | 2021-01-15 | 46.37 | 45.75 | 47.95 | -3.13 | -6.32% | 236 | 196 | 34.02% |
| AAPL210319P00450000 | 2020-08-03 12:42PM EDT | 2021-03-19 | 53.15 | 53.55 | 55.35 | +53.15 | - | 13 | 0 | 34.34% |
| AAPL210618P00450000 | 2020-08-03 1:31PM EDT | 2021-06-18 | 61.82 | 61.40 | 63.65 | -8.18 | -11.69% | 18 | 231 | 34.16% |
| AAPL210917P00450000 | 2020-08-03 2:31PM EDT | 2021-09-17 | 68.65 | 68.75 | 71.35 | -29.04 | -29.73% | 117 | 55 | 34.33% |
| AAPL220121P00450000 | 2020-08-03 3:21PM EDT | 2022-01-21 | 76.20 | 76.45 | 79.30 | -8.30 | -9.82% | 50 | 22 | 33.83% |
| AAPL220617P00450000 | 2020-08-03 10:23AM EDT | 2022-06-17 | 82.48 | 84.25 | 89.00 | -10.02 | -10.83% | 5 | 7 | 34.10% |
| AAPL220916P00450000 | 2020-08-03 9:43AM EDT | 2022-09-16 | 83.85 | 88.50 | 93.50 | -16.60 | -16.53% | 30 | 2 | 33.84% |
© 2020 Verizon Media. All rights reserved.