Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.32-0.19 (-0.16%)
As of 11:59AM EDT. Market open.
Strike:460.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00460000 | 2020-08-28 3:58PM EDT | 2020-11-20 | 67.40 | 66.60 | 67.15 | -1.70 | -2.46% | 86 | 14,280 | 807.73% |
| AAPL201218C00460000 | 2020-08-28 3:40PM EDT | 2020-12-18 | 1,401.40 | 382.20 | 386.60 | +1,328.80 | +1,830.30% | 89 | 1 | 0.00% |
| AAPL210115C00460000 | 2020-08-28 3:54PM EDT | 2021-01-15 | 1,316.00 | 382.65 | 386.60 | +1,239.80 | +1,627.03% | 118 | 11 | 0.00% |
| AAPL210319C00460000 | 2020-08-28 2:31PM EDT | 2021-03-19 | 82.29 | 81.00 | 82.25 | -2.46 | -2.90% | 16 | 1,046 | 432.28% |
| AAPL210416C00460000 | 2020-08-27 3:18PM EDT | 2021-04-16 | 88.00 | 82.45 | 86.80 | 0.00 | - | 1 | 10 | 410.91% |
| AAPL210618C00460000 | 2020-08-28 3:59PM EDT | 2021-06-18 | 1,360.84 | 382.25 | 387.00 | +1,270.64 | +1,408.69% | 10 | 2 | 0.00% |
| AAPL210917C00460000 | 2020-08-27 3:20PM EDT | 2021-09-17 | 1,369.12 | 382.00 | 387.00 | +1,267.12 | +1,242.27% | 8 | 0 | 0.00% |
| AAPL220121C00460000 | 2020-08-28 3:41PM EDT | 2022-01-21 | 112.15 | 107.30 | 109.55 | +2.15 | +1.95% | 8 | 614 | 366.83% |
| AAPL220617C00460000 | 2020-08-28 1:59PM EDT | 2022-06-17 | 387.53 | 382.00 | 387.00 | +266.53 | +220.27% | 1 | 181 | 0.00% |
| AAPL220916C00460000 | 2020-08-28 11:57AM EDT | 2022-09-16 | 128.25 | 123.95 | 127.30 | +0.45 | +0.35% | 1 | 595 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00460000 | 2020-08-28 3:25PM EDT | 2020-11-20 | 27.05 | 27.60 | 28.10 | -1.25 | -4.42% | 221 | 1,030 | 0.00% |
| AAPL201218P00460000 | 2020-08-28 3:40PM EDT | 2020-12-18 | 29.35 | 30.45 | 31.00 | -1.45 | -4.71% | 22 | 2,896 | 0.00% |
| AAPL210115P00460000 | 2020-08-28 3:40PM EDT | 2021-01-15 | 1.36 | 0.20 | 0.39 | -33.39 | -96.09% | 73 | 4,083 | 0.00% |
| AAPL210319P00460000 | 2020-08-28 3:37PM EDT | 2021-03-19 | 41.70 | 42.50 | 43.25 | -1.05 | -2.46% | 51 | 276 | 0.00% |
| AAPL210416P00460000 | 2020-08-28 2:33PM EDT | 2021-04-16 | 45.37 | 45.35 | 46.20 | +2.22 | +5.14% | 20 | 34 | 0.00% |
| AAPL210618P00460000 | 2020-08-27 1:31PM EDT | 2021-06-18 | 2.88 | 0.64 | 0.98 | -50.42 | -94.60% | 1 | 493 | 0.00% |
| AAPL210917P00460000 | 2020-08-28 11:55AM EDT | 2021-09-17 | 4.80 | 0.89 | 1.29 | -55.37 | -92.02% | 5 | 26 | 0.00% |
| AAPL220121P00460000 | 2020-08-26 1:22PM EDT | 2022-01-21 | 6.40 | 1.35 | 1.82 | -60.60 | -90.45% | 10 | 113 | 0.00% |
| AAPL220617P00460000 | 2020-08-25 1:09PM EDT | 2022-06-17 | 79.05 | 78.70 | 80.55 | 0.00 | - | 3 | 19 | 0.00% |
| AAPL220916P00460000 | 2020-08-27 10:40AM EDT | 2022-09-16 | 83.19 | 84.80 | 87.00 | 0.00 | - | 1 | 39 | 0.00% |
© 2020 Verizon Media. All rights reserved.
