Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.17+1.32 (+1.16%)
At close: 4:00PM EST
115.24 +0.07 (0.06%)
After hours: 6:24PM EST
Strike:560.00
Callsfor27 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201218C00560000 | 2020-08-28 2:55PM EST | 2020-12-18 | 27.45 | 27.15 | 27.80 | -1.30 | -4.52% | 86 | 2,259 | 604.02% |
| AAPL210115C00560000 | 2020-08-28 2:58PM EST | 2021-01-15 | 31.30 | 30.80 | 31.45 | -1.60 | -4.86% | 354 | 6,682 | 435.97% |
| AAPL210319C00560000 | 2020-08-28 2:59PM EST | 2021-03-19 | 39.45 | 39.00 | 39.80 | -2.55 | -6.07% | 53 | 427 | 326.70% |
| AAPL210416C00560000 | 2020-08-28 8:34AM EST | 2021-04-16 | 44.00 | 41.25 | 43.35 | -0.60 | -1.35% | 30 | 148 | 303.31% |
| AAPL210618C00560000 | 2020-08-28 2:56PM EST | 2021-06-18 | 1,240.48 | 357.60 | 362.50 | +1,189.08 | +2,313.39% | 10 | 32 | 0.00% |
| AAPL210917C00560000 | 2020-08-28 1:40PM EST | 2021-09-17 | 1,223.08 | 357.50 | 362.50 | +1,162.63 | +1,923.29% | 10 | 2 | 0.00% |
| AAPL220121C00560000 | 2020-08-28 1:55PM EST | 2022-01-21 | 1,242.44 | 357.50 | 362.50 | +1,171.98 | +1,663.33% | 210 | 22 | 0.00% |
| AAPL220617C00560000 | 2020-08-28 11:24AM EST | 2022-06-17 | 1,228.44 | 357.50 | 362.50 | +1,148.53 | +1,437.28% | 21 | 17 | 0.00% |
| AAPL220916C00560000 | 2020-08-28 2:56PM EST | 2022-09-16 | 88.40 | 86.15 | 88.90 | +0.70 | +0.80% | 81 | 1,958 | 231.76% |
Putsfor27 November 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201218P00560000 | 2020-08-28 2:28PM EST | 2020-12-18 | 1.00 | 0.28 | 0.48 | -86.40 | -98.86% | 3 | 222 | 0.00% |
| AAPL210115P00560000 | 2020-08-28 2:01PM EST | 2021-01-15 | 0.51 | 0.40 | 0.52 | -88.49 | -99.43% | 64 | 9,895 | 0.00% |
| AAPL210319P00560000 | 2020-08-27 9:47AM EST | 2021-03-19 | 97.75 | 99.95 | 101.15 | 0.00 | - | 35 | 129 | 0.00% |
| AAPL210618P00560000 | 2020-08-27 12:50PM EST | 2021-06-18 | 5.16 | 1.10 | 1.46 | -106.14 | -95.36% | 2 | 2,180 | 0.00% |
| AAPL210917P00560000 | 2020-08-28 2:40PM EST | 2021-09-17 | 116.00 | 118.50 | 120.00 | -47.80 | -29.18% | 2 | 1 | 0.00% |
| AAPL220121P00560000 | 2020-08-27 12:16PM EST | 2022-01-21 | 8.80 | 2.14 | 2.53 | -121.05 | -93.22% | - | 153 | 0.00% |
| AAPL220617P00560000 | 2020-08-04 8:53AM EST | 2022-06-17 | 160.00 | 138.50 | 141.25 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL220916P00560000 | 2020-08-27 9:45AM EST | 2022-09-16 | 143.30 | 145.50 | 147.50 | 0.00 | - | 33 | 18 | 0.00% |
© 2020 Verizon Media. All rights reserved.
