Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.75-1.12 (-0.96%)
At close: 4:00PM EDT
116.10 +0.35 (0.30%)
After hours: 7:59PM EDT
Strike:60.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00060000 | 2020-10-22 1:54PM EDT | 2020-10-23 | 55.70 | 55.45 | 56.10 | -1.30 | -2.28% | 10 | 108 | 471.88% |
| AAPL201030C00060000 | 2020-10-19 1:57PM EDT | 2020-10-30 | 58.00 | 55.50 | 56.10 | 0.00 | - | 2 | 187 | 180.47% |
| AAPL201106C00060000 | 2020-10-20 3:15PM EDT | 2020-11-06 | 57.25 | 53.50 | 58.00 | 0.00 | - | 6 | 2 | 50.00% |
| AAPL201113C00060000 | 2020-10-19 12:11AM EDT | 2020-11-13 | 59.30 | 55.45 | 56.10 | 0.00 | - | - | 4 | 100.78% |
| AAPL201120C00060000 | 2020-10-19 10:28AM EDT | 2020-11-20 | 56.54 | 55.50 | 56.10 | 0.00 | - | 1 | 72 | 94.53% |
| AAPL201218C00060000 | 2020-10-13 11:28AM EDT | 2020-12-18 | 57.89 | 55.50 | 56.15 | +0.19 | +0.33% | 4 | 990 | 70.90% |
| AAPL210115C00060000 | 2020-10-22 10:51AM EDT | 2021-01-15 | 56.00 | 55.55 | 56.30 | -1.00 | -1.75% | 2 | 16,966 | 65.23% |
| AAPL210319C00060000 | 2020-10-20 1:33PM EDT | 2021-03-19 | 55.00 | 55.30 | 56.45 | -4.00 | -6.78% | 1 | 9,926 | 62.96% |
| AAPL210416C00060000 | 2020-10-19 3:04PM EDT | 2021-04-16 | 57.00 | 55.80 | 56.55 | 0.00 | - | 5 | 249 | 52.44% |
| AAPL210618C00060000 | 2020-10-22 2:26PM EDT | 2021-06-18 | 56.45 | 56.00 | 56.75 | -4.75 | -7.76% | 20 | 6,112 | 53.49% |
| AAPL210917C00060000 | 2020-10-13 2:26PM EDT | 2021-09-17 | 58.45 | 55.55 | 57.15 | 0.00 | - | 1 | 1,785 | 49.27% |
| AAPL220121C00060000 | 2020-10-22 2:52PM EDT | 2022-01-21 | 57.40 | 56.75 | 57.80 | -1.81 | -3.06% | 33 | 2,973 | 46.29% |
| AAPL220617C00060000 | 2020-10-22 2:11PM EDT | 2022-06-17 | 57.50 | 57.45 | 58.40 | -6.44 | -10.07% | 3 | 3,224 | 43.32% |
| AAPL220916C00060000 | 2020-10-22 12:24PM EDT | 2022-09-16 | 57.98 | 57.80 | 59.05 | -2.77 | -4.56% | 3 | 1,992 | 43.21% |
| AAPL230120C00060000 | 2020-10-22 3:35PM EDT | 2023-01-20 | 59.40 | 58.45 | 60.30 | -1.62 | -2.65% | 44 | 319 | 44.29% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00060000 | 2020-10-22 9:30AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 173 | 400.00% |
| AAPL201030P00060000 | 2020-10-19 3:56PM EDT | 2020-10-30 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 31 | 170.31% |
| AAPL201106P00060000 | 2020-10-22 2:15PM EDT | 2020-11-06 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 9 | 124.22% |
| AAPL201113P00060000 | 2020-10-19 2:50PM EDT | 2020-11-13 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 35 | 87.50% |
| AAPL201120P00060000 | 2020-10-22 11:40AM EDT | 2020-11-20 | 0.03 | 0.00 | 0.04 | -0.18 | -85.71% | 3 | 10,554 | 85.94% |
| AAPL201218P00060000 | 2020-10-22 1:28PM EDT | 2020-12-18 | 0.10 | 0.05 | 0.12 | +0.01 | +11.11% | 17 | 11,380 | 72.07% |
| AAPL210115P00060000 | 2020-10-22 1:12PM EDT | 2021-01-15 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 14 | 27,190 | 68.36% |
| AAPL210319P00060000 | 2020-10-22 10:56AM EDT | 2021-03-19 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 10 | 193 | 58.40% |
| AAPL210416P00060000 | 2020-10-22 3:08PM EDT | 2021-04-16 | 0.56 | 0.50 | 0.56 | +0.01 | +1.82% | 10 | 887 | 54.69% |
| AAPL210618P00060000 | 2020-10-20 10:48AM EDT | 2021-06-18 | 0.85 | 0.78 | 0.91 | 0.00 | - | 10 | 5,620 | 51.59% |
| AAPL210917P00060000 | 2020-10-20 11:25AM EDT | 2021-09-17 | 1.24 | 1.11 | 1.27 | 0.00 | - | 4 | 4,417 | 48.16% |
| AAPL220121P00060000 | 2020-10-21 12:42PM EDT | 2022-01-21 | 1.86 | 1.37 | 2.02 | 0.00 | - | 3 | 17,742 | 46.14% |
| AAPL220617P00060000 | 2020-10-22 3:33PM EDT | 2022-06-17 | 2.50 | 2.41 | 3.05 | 0.00 | - | 2 | 2,038 | 45.26% |
| AAPL220916P00060000 | 2020-10-20 10:51AM EDT | 2022-09-16 | 3.06 | 2.79 | 3.05 | 0.00 | - | 10 | 152 | 42.19% |
| AAPL230120P00060000 | 2020-10-22 3:36PM EDT | 2023-01-20 | 3.35 | 3.20 | 4.90 | -0.14 | -4.01% | 50 | 193 | 45.54% |
© 2020 Verizon Media. All rights reserved.
