Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.84-3.50 (-3.17%)
At close: 4:00PM EDT
105.12 -1.72 (-1.61%)
Before hours: 5:11AM EDT
Strike:560.00
Callsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200925C00560000 | 2020-08-28 3:52PM EDT | 2020-09-25 | 9.20 | 8.90 | 9.20 | -2.75 | -23.01% | 1,055 | 507 | 1,001.71% |
| AAPL201002C00560000 | 2020-08-28 3:48PM EDT | 2020-10-02 | 11.50 | 11.30 | 12.00 | -2.20 | -16.06% | 23 | 327 | 691.50% |
| AAPL201009C00560000 | 2020-08-28 3:05PM EDT | 2020-10-09 | 14.10 | 12.75 | 15.65 | -3.46 | -19.70% | 1 | 1 | 581.71% |
| AAPL201016C00560000 | 2020-08-28 3:59PM EDT | 2020-10-16 | 15.60 | 15.45 | 15.90 | -1.82 | -10.45% | 263 | 2,001 | 512.40% |
| AAPL201120C00560000 | 2020-08-28 3:56PM EDT | 2020-11-20 | 24.80 | 24.55 | 25.10 | -1.70 | -6.42% | 1,182 | 2,379 | 391.09% |
| AAPL201218C00560000 | 2020-08-28 3:55PM EDT | 2020-12-18 | 27.45 | 27.15 | 27.80 | -1.30 | -4.52% | 86 | 2,259 | 336.63% |
| AAPL210115C00560000 | 2020-08-28 3:58PM EDT | 2021-01-15 | 31.30 | 30.80 | 31.45 | -1.60 | -4.86% | 354 | 6,682 | 308.84% |
| AAPL210319C00560000 | 2020-08-28 3:59PM EDT | 2021-03-19 | 39.45 | 39.00 | 39.80 | -2.55 | -6.07% | 53 | 427 | 276.68% |
| AAPL210416C00560000 | 2020-08-28 9:34AM EDT | 2021-04-16 | 44.00 | 41.25 | 43.35 | -0.60 | -1.35% | 30 | 148 | 266.51% |
| AAPL210618C00560000 | 2020-08-28 3:56PM EDT | 2021-06-18 | 1,240.48 | 357.60 | 362.50 | +1,189.08 | +2,313.39% | 10 | 32 | 0.00% |
| AAPL210917C00560000 | 2020-08-28 2:40PM EDT | 2021-09-17 | 1,223.08 | 357.50 | 362.50 | +1,162.63 | +1,923.29% | 10 | 2 | 0.00% |
| AAPL220121C00560000 | 2020-08-28 2:55PM EDT | 2022-01-21 | 1,242.44 | 357.50 | 362.50 | +1,171.98 | +1,663.33% | 210 | 22 | 0.00% |
| AAPL220617C00560000 | 2020-08-28 12:24PM EDT | 2022-06-17 | 1,228.44 | 357.50 | 362.50 | +1,148.53 | +1,437.28% | 21 | 17 | 0.00% |
| AAPL220916C00560000 | 2020-08-28 3:56PM EDT | 2022-09-16 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 243.74% |
Putsfor25 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200925P00560000 | 2020-08-27 1:08PM EDT | 2020-09-25 | 72.61 | 69.35 | 70.35 | 0.00 | - | 10 | 13 | 0.00% |
| AAPL201002P00560000 | 2020-08-28 1:24PM EDT | 2020-10-02 | 71.30 | 71.70 | 73.30 | -3.47 | -4.64% | 1 | 4 | 0.00% |
| AAPL201016P00560000 | 2020-08-28 3:56PM EDT | 2020-10-16 | 0.07 | 0.01 | 0.12 | -77.65 | -99.91% | 1 | 317 | 0.00% |
| AAPL201120P00560000 | 2020-08-28 3:34PM EDT | 2020-11-20 | 83.52 | 85.60 | 86.55 | -3.93 | -4.49% | 7 | 58 | 0.00% |
| AAPL201218P00560000 | 2020-08-28 3:28PM EDT | 2020-12-18 | 1.00 | 0.28 | 0.48 | -86.40 | -98.86% | 3 | 222 | 0.00% |
| AAPL210115P00560000 | 2020-08-28 3:01PM EDT | 2021-01-15 | 0.51 | 0.40 | 0.52 | -88.49 | -99.43% | 64 | 9,895 | 0.00% |
| AAPL210319P00560000 | 2020-08-27 10:47AM EDT | 2021-03-19 | 97.75 | 99.95 | 101.15 | 0.00 | - | 35 | 129 | 0.00% |
| AAPL210618P00560000 | 2020-08-27 1:50PM EDT | 2021-06-18 | 5.16 | 1.10 | 1.46 | -106.14 | -95.36% | 2 | 2,180 | 0.00% |
| AAPL210917P00560000 | 2020-08-28 3:40PM EDT | 2021-09-17 | 116.00 | 118.50 | 120.00 | -47.80 | -29.18% | 2 | 1 | 0.00% |
| AAPL220121P00560000 | 2020-08-27 1:16PM EDT | 2022-01-21 | 8.80 | 2.14 | 2.53 | -121.05 | -93.22% | 126 | 153 | 0.00% |
| AAPL220617P00560000 | 2020-08-04 9:53AM EDT | 2022-06-17 | 160.00 | 138.50 | 141.25 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL220916P00560000 | 2020-08-27 10:45AM EDT | 2022-09-16 | 143.30 | 145.50 | 147.50 | 0.00 | - | 33 | 18 | 0.00% |
© 2020 Verizon Media. All rights reserved.
