AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:460.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807C00460000 | 2020-08-03 3:59PM EDT | 2020-08-07 | 1.58 | 1.50 | 1.69 | +0.32 | +25.40% | 32,086 | 3,685 | 43.59% |
| AAPL200814C00460000 | 2020-08-03 3:59PM EDT | 2020-08-14 | 4.05 | 4.00 | 4.15 | +1.65 | +68.75% | 6,905 | 587 | 39.46% |
| AAPL200821C00460000 | 2020-08-03 3:59PM EDT | 2020-08-21 | 6.35 | 6.25 | 7.50 | +2.77 | +77.37% | 7,216 | 2,170 | 41.57% |
| AAPL200828C00460000 | 2020-08-03 3:59PM EDT | 2020-08-28 | 8.60 | 8.00 | 9.25 | +3.62 | +72.69% | 1,774 | 327 | 39.78% |
| AAPL200904C00460000 | 2020-08-03 3:57PM EDT | 2020-09-04 | 10.55 | 10.15 | 11.60 | +4.55 | +75.83% | 1,242 | 313 | 40.22% |
| AAPL200911C00460000 | 2020-08-03 3:27PM EDT | 2020-09-11 | 11.95 | 10.50 | 12.05 | +5.77 | +93.37% | 139 | 38 | 37.38% |
| AAPL200918C00460000 | 2020-08-03 3:59PM EDT | 2020-09-18 | 12.56 | 12.40 | 13.35 | +4.97 | +65.48% | 3,891 | 3,187 | 36.70% |
| AAPL201016C00460000 | 2020-08-03 3:59PM EDT | 2020-10-16 | 17.15 | 16.65 | 17.25 | +6.60 | +62.56% | 1,092 | 813 | 34.24% |
| AAPL201120C00460000 | 2020-08-03 3:59PM EDT | 2020-11-20 | 21.95 | 21.30 | 23.15 | +6.70 | +43.93% | 1,411 | 463 | 34.62% |
| AAPL201218C00460000 | 2020-08-03 3:51PM EDT | 2020-12-18 | 24.36 | 23.50 | 25.35 | +7.11 | +41.22% | 3,393 | 874 | 33.00% |
| AAPL210115C00460000 | 2020-08-03 3:43PM EDT | 2021-01-15 | 28.40 | 26.80 | 28.65 | +8.20 | +40.59% | 1,685 | 2,130 | 32.93% |
| AAPL210319C00460000 | 2020-08-03 2:52PM EDT | 2021-03-19 | 35.71 | 34.50 | 35.10 | +8.86 | +33.00% | 82 | 83 | 32.75% |
| AAPL210618C00460000 | 2020-08-03 1:21PM EDT | 2021-06-18 | 43.20 | 41.40 | 43.60 | +9.20 | +27.06% | 249 | 615 | 32.93% |
| AAPL210917C00460000 | 2020-08-03 12:16PM EDT | 2021-09-17 | 51.12 | 49.20 | 51.30 | +10.97 | +27.32% | 70 | 91 | 33.23% |
| AAPL220121C00460000 | 2020-08-03 2:12PM EDT | 2022-01-21 | 58.45 | 58.00 | 59.85 | +11.65 | +24.89% | 134 | 284 | 33.13% |
| AAPL220617C00460000 | 2020-08-03 3:52PM EDT | 2022-06-17 | 66.00 | 65.05 | 68.15 | +7.00 | +11.86% | 33 | 287 | 32.85% |
| AAPL220916C00460000 | 2020-08-03 3:57PM EDT | 2022-09-16 | 71.14 | 69.00 | 72.80 | +10.76 | +17.82% | 203 | 179 | 32.71% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200807P00460000 | 2020-08-03 3:58PM EDT | 2020-08-07 | 26.67 | 25.15 | 27.30 | -10.50 | -28.25% | 814 | 24 | 53.85% |
| AAPL200821P00460000 | 2020-08-03 3:52PM EDT | 2020-08-21 | 31.05 | 29.60 | 31.75 | -9.20 | -22.86% | 423 | 141 | 41.57% |
| AAPL200904P00460000 | 2020-08-03 3:38PM EDT | 2020-09-04 | 34.39 | 34.65 | 36.70 | -8.61 | -20.02% | 53 | 25 | 41.98% |
| AAPL200918P00460000 | 2020-08-03 3:44PM EDT | 2020-09-18 | 37.72 | 36.25 | 37.95 | -6.62 | -14.93% | 139 | 22 | 37.31% |
| AAPL201016P00460000 | 2020-08-03 12:47PM EDT | 2020-10-16 | 40.60 | 40.35 | 43.05 | -41.05 | -50.28% | 63 | 2 | 36.29% |
| AAPL201120P00460000 | 2020-08-03 3:17PM EDT | 2020-11-20 | 47.40 | 46.80 | 48.95 | -4.15 | -8.05% | 8 | 39 | 36.29% |
| AAPL201218P00460000 | 2020-08-03 3:29PM EDT | 2020-12-18 | 49.05 | 48.75 | 51.40 | -33.05 | -40.26% | 56 | 18 | 34.72% |
| AAPL210115P00460000 | 2020-08-03 2:58PM EDT | 2021-01-15 | 50.90 | 52.05 | 53.35 | -7.60 | -12.99% | 207 | 23 | 33.34% |
| AAPL210618P00460000 | 2020-08-03 9:41AM EDT | 2021-06-18 | 64.12 | 68.05 | 69.75 | -49.88 | -43.75% | 1 | 2 | 34.12% |
| AAPL210917P00460000 | 2020-08-03 10:13AM EDT | 2021-09-17 | 71.92 | 74.75 | 77.40 | -35.29 | -32.92% | 1 | 9 | 34.26% |
| AAPL220121P00460000 | 2020-07-09 8:17PM EDT | 2022-01-21 | 242.00 | 105.80 | 107.60 | 0.00 | - | - | 10 | 44.39% |
| AAPL220617P00460000 | 2020-08-03 2:37PM EDT | 2022-06-17 | 92.00 | 90.10 | 95.00 | -67.72 | -42.40% | 5 | 2 | 33.99% |
| AAPL220916P00460000 | 2020-08-03 12:40PM EDT | 2022-09-16 | 95.25 | 94.50 | 99.00 | -9.75 | -9.29% | 7 | 5 | 33.52% |
© 2020 Verizon Media. All rights reserved.