Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.77-0.25 (-0.21%)
As of 12:27PM EDT. Market open.
Strike:640.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00640000 | 2020-08-28 3:56PM EDT | 2020-11-20 | 11.60 | 11.30 | 11.75 | -1.70 | -12.78% | 43 | 354 | 407.87% |
| AAPL201218C00640000 | 2020-08-28 3:56PM EDT | 2020-12-18 | 13.55 | 13.05 | 13.60 | -1.05 | -7.19% | 156 | 781 | 312.05% |
| AAPL210115C00640000 | 2020-08-28 3:57PM EDT | 2021-01-15 | 344.00 | 337.65 | 342.00 | +326.80 | +1,900.00% | 1 | 288 | 0.00% |
| AAPL210319C00640000 | 2020-08-28 3:54PM EDT | 2021-03-19 | 22.25 | 21.85 | 22.45 | -1.70 | -7.10% | 148 | 1,446 | 230.96% |
| AAPL210416C00640000 | 2020-08-27 1:10PM EDT | 2021-04-16 | 24.93 | 23.60 | 25.95 | -0.57 | -2.24% | 1 | 53 | 220.62% |
| AAPL210618C00640000 | 2020-08-28 3:58PM EDT | 2021-06-18 | 342.20 | 338.25 | 342.50 | +309.50 | +946.48% | 2 | 170 | 0.00% |
| AAPL210917C00640000 | 2020-08-28 3:38PM EDT | 2021-09-17 | 1,121.00 | 338.40 | 343.00 | +1,081.65 | +2,748.79% | 15 | 13 | 0.00% |
| AAPL220121C00640000 | 2020-08-28 2:51PM EDT | 2022-01-21 | 1,379.36 | 338.00 | 343.00 | +1,331.06 | +2,755.82% | 4 | 307 | 0.00% |
| AAPL220617C00640000 | 2020-08-28 1:30PM EDT | 2022-06-17 | 1,367.60 | 338.50 | 343.50 | +1,307.90 | +2,190.79% | 7 | 416 | 0.00% |
| AAPL220916C00640000 | 2020-08-28 3:08PM EDT | 2022-09-16 | 1,386.00 | 339.15 | 344.00 | +1,320.05 | +2,001.59% | 3 | 102 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210115P00640000 | 2020-08-28 3:38PM EDT | 2021-01-15 | 0.73 | 0.59 | 0.80 | -154.19 | -99.53% | 30 | 5,471 | 0.00% |
| AAPL210618P00640000 | 2020-08-25 12:08PM EDT | 2021-06-18 | 7.40 | 1.58 | 1.94 | -165.49 | -95.72% | 1 | 2,624 | 0.00% |
| AAPL210917P00640000 | 2020-08-27 12:29PM EDT | 2021-09-17 | 177.33 | 178.30 | 180.25 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL220121P00640000 | 2020-08-24 11:41AM EDT | 2022-01-21 | 11.84 | 2.91 | 3.20 | -169.66 | -93.48% | - | 583 | 0.00% |
| AAPL220617P00640000 | 2020-08-07 10:08AM EDT | 2022-06-17 | 218.72 | 196.65 | 200.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220916P00640000 | 2020-08-04 12:01PM EDT | 2022-09-16 | 226.35 | 203.55 | 207.00 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.
