Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.78-0.24 (-0.20%)
As of 11:59AM EDT. Market open.
Strike:52.50
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00052500 | 2020-10-16 9:55AM EDT | 2020-11-20 | 66.00 | 66.70 | 67.00 | -1.93 | -2.84% | 1 | 6 | 154.49% |
| AAPL201218C00052500 | 2020-09-01 9:53AM EDT | 2020-12-18 | 78.90 | 64.05 | 64.45 | 0.00 | - | - | 12 | 0.00% |
| AAPL210115C00052500 | 2020-10-16 12:21PM EDT | 2021-01-15 | 67.33 | 66.80 | 67.20 | 0.00 | - | 4 | 13,148 | 98.39% |
| AAPL210319C00052500 | 2020-08-31 1:05PM EDT | 2021-03-19 | 77.50 | 64.25 | 64.80 | 0.00 | - | 2 | 68 | 0.00% |
| AAPL210618C00052500 | 2020-10-12 1:31PM EDT | 2021-06-18 | 72.00 | 66.95 | 67.55 | 0.00 | - | 5 | 2,537 | 63.28% |
| AAPL210917C00052500 | 2020-09-21 12:22PM EDT | 2021-09-17 | 55.00 | 67.20 | 67.70 | 0.00 | - | 1 | 741 | 56.25% |
| AAPL220121C00052500 | 2020-10-16 10:08AM EDT | 2022-01-21 | 69.16 | 67.50 | 68.15 | 0.00 | - | 50 | 2,864 | 51.15% |
| AAPL220617C00052500 | 2020-09-21 9:52AM EDT | 2022-06-17 | 56.40 | 67.90 | 68.45 | 0.00 | - | 4 | 908 | 48.58% |
| AAPL220916C00052500 | 2020-09-21 12:01PM EDT | 2022-09-16 | 56.70 | 68.10 | 69.20 | 0.00 | - | 2 | 108 | 49.27% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00052500 | 2020-10-09 9:50AM EDT | 2020-11-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 100.78% |
| AAPL201218P00052500 | 2020-10-16 3:51PM EDT | 2020-12-18 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 10 | 1,480 | 82.03% |
| AAPL210115P00052500 | 2020-10-19 10:18AM EDT | 2021-01-15 | 0.14 | 0.11 | 0.17 | -0.02 | -12.50% | 11 | 31,318 | 75.00% |
| AAPL210319P00052500 | 2020-10-16 10:39AM EDT | 2021-03-19 | 0.34 | 0.29 | 0.34 | 0.00 | - | 1 | 199 | 64.84% |
| AAPL210618P00052500 | 2020-10-19 11:20AM EDT | 2021-06-18 | 0.58 | 0.57 | 0.60 | 0.00 | - | 3 | 9,532 | 57.20% |
| AAPL210917P00052500 | 2020-10-12 9:46AM EDT | 2021-09-17 | 0.80 | 0.80 | 0.89 | 0.00 | - | 2 | 4,415 | 52.47% |
| AAPL220121P00052500 | 2020-10-14 9:48AM EDT | 2022-01-21 | 1.24 | 1.24 | 1.34 | 0.00 | - | 40 | 9,683 | 49.49% |
| AAPL220617P00052500 | 2020-10-13 1:15PM EDT | 2022-06-17 | 1.70 | 1.67 | 1.79 | 0.00 | - | 10 | 1,362 | 46.24% |
| AAPL220916P00052500 | 2020-10-13 11:36AM EDT | 2022-09-16 | 2.00 | 1.94 | 2.14 | 0.00 | - | 3 | 1,575 | 45.19% |
© 2020 Verizon Media. All rights reserved.
