Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.38-0.13 (-0.11%)
As of 1:17PM EDT. Market open.
Strike:450.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00450000 | 2020-08-28 3:55PM EDT | 2020-11-20 | 74.00 | 72.40 | 73.55 | -0.90 | -1.20% | 64 | 3,806 | 859.39% |
| AAPL201218C00450000 | 2020-08-28 3:54PM EDT | 2020-12-18 | 76.00 | 75.10 | 76.25 | -3.26 | -4.11% | 99 | 8,074 | 641.83% |
| AAPL210115C00450000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 79.75 | 79.15 | 79.75 | -1.75 | -2.15% | 207 | 14,262 | 551.45% |
| AAPL210319C00450000 | 2020-08-28 3:58PM EDT | 2021-03-19 | 87.50 | 86.85 | 88.10 | -1.50 | -1.69% | 228 | 2,391 | 461.43% |
| AAPL210416C00450000 | 2020-08-27 11:54AM EDT | 2021-04-16 | 91.10 | 89.25 | 92.10 | -4.46 | -4.67% | 1 | 29 | 440.81% |
| AAPL210618C00450000 | 2020-08-28 2:08PM EDT | 2021-06-18 | 97.80 | 96.00 | 97.40 | -0.70 | -0.71% | 21 | 3,689 | 410.78% |
| AAPL210917C00450000 | 2020-08-28 1:43PM EDT | 2021-09-17 | 104.52 | 103.50 | 105.15 | -0.94 | -0.89% | 1 | 870 | 395.24% |
| AAPL220121C00450000 | 2020-08-28 3:56PM EDT | 2022-01-21 | 114.85 | 112.40 | 114.80 | +0.05 | +0.04% | 140 | 2,903 | 426.37% |
| AAPL220617C00450000 | 2020-08-28 3:54PM EDT | 2022-06-17 | 123.75 | 121.95 | 125.00 | -2.05 | -1.63% | 14 | 1,235 | 0.00% |
| AAPL220916C00450000 | 2020-08-28 3:40PM EDT | 2022-09-16 | 132.80 | 128.45 | 132.00 | +0.68 | +0.51% | 4 | 926 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00450000 | 2020-08-28 3:57PM EDT | 2020-11-20 | 24.20 | 23.90 | 24.40 | -0.25 | -1.02% | 177 | 1,069 | 0.00% |
| AAPL201218P00450000 | 2020-08-28 3:59PM EDT | 2020-12-18 | 26.90 | 26.60 | 27.15 | 0.00 | - | 108 | 4,272 | 0.00% |
| AAPL210115P00450000 | 2020-08-28 3:43PM EDT | 2021-01-15 | 28.89 | 30.20 | 30.75 | -1.61 | -5.28% | 101 | 3,430 | 0.00% |
| AAPL210319P00450000 | 2020-08-28 3:44PM EDT | 2021-03-19 | 36.90 | 38.35 | 39.05 | -1.71 | -4.43% | 121 | 1,301 | 0.00% |
| AAPL210416P00450000 | 2020-08-28 3:34PM EDT | 2021-04-16 | 40.26 | 40.55 | 43.10 | +0.06 | +0.15% | 3 | 13 | 0.00% |
| AAPL210618P00450000 | 2020-08-28 3:23PM EDT | 2021-06-18 | 47.40 | 47.75 | 48.50 | -0.56 | -1.17% | 304 | 1,214 | 0.00% |
| AAPL210917P00450000 | 2020-08-27 12:46PM EDT | 2021-09-17 | 56.63 | 55.30 | 56.25 | 0.00 | - | 8 | 454 | 0.00% |
| AAPL220121P00450000 | 2020-08-27 2:25PM EDT | 2022-01-21 | 63.61 | 63.90 | 65.20 | -0.89 | -1.38% | 2 | 767 | 0.00% |
| AAPL220617P00450000 | 2020-08-28 2:06PM EDT | 2022-06-17 | 74.07 | 73.65 | 75.40 | +1.91 | +2.65% | 1 | 29 | 0.00% |
| AAPL220916P00450000 | 2020-08-28 2:09PM EDT | 2022-09-16 | 80.00 | 79.60 | 81.75 | -0.76 | -0.94% | 1 | 123 | 0.00% |
© 2020 Verizon Media. All rights reserved.
