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:65.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00065000 | 2020-10-22 1:54PM EDT | 2020-10-23 | 50.70 | 50.45 | 51.10 | -1.50 | -2.87% | 31 | 66 | 418.75% |
| AAPL201030C00065000 | 2020-10-20 2:02PM EDT | 2020-10-30 | 53.45 | 50.50 | 51.10 | 0.00 | - | 1 | 17 | 160.16% |
| AAPL201106C00065000 | 2020-10-22 12:17PM EDT | 2020-11-06 | 50.42 | 50.40 | 51.20 | -4.33 | -7.91% | 1 | 2 | 116.80% |
| AAPL201113C00065000 | 2020-10-19 4:11PM EDT | 2020-11-13 | 54.20 | 50.50 | 51.10 | 0.00 | - | - | 1 | 96.48% |
| AAPL201120C00065000 | 2020-10-20 3:25PM EDT | 2020-11-20 | 52.64 | 50.50 | 51.15 | 0.00 | - | 2 | 695 | 88.28% |
| AAPL201218C00065000 | 2020-10-19 12:16PM EDT | 2020-12-18 | 53.85 | 50.55 | 51.15 | 0.00 | - | 1 | 3,589 | 65.43% |
| AAPL210115C00065000 | 2020-10-22 3:46PM EDT | 2021-01-15 | 51.20 | 50.60 | 51.35 | -1.40 | -2.66% | 8 | 21,726 | 60.35% |
| AAPL210319C00065000 | 2020-10-19 9:47AM EDT | 2021-03-19 | 53.00 | 50.30 | 52.05 | 0.00 | - | 1 | 128 | 51.03% |
| AAPL210416C00065000 | 2020-10-20 11:26AM EDT | 2021-04-16 | 52.50 | 50.95 | 51.70 | 0.00 | - | 3 | 19 | 55.18% |
| AAPL210618C00065000 | 2020-10-20 3:23PM EDT | 2021-06-18 | 52.00 | 51.25 | 52.75 | -1.38 | -2.59% | 1 | 5,827 | 50.49% |
| AAPL210917C00065000 | 2020-10-22 3:34PM EDT | 2021-09-17 | 52.49 | 51.55 | 53.45 | -8.90 | -14.50% | 52 | 1,458 | 53.06% |
| AAPL220121C00065000 | 2020-10-22 12:20PM EDT | 2022-01-21 | 52.80 | 52.25 | 53.35 | -2.40 | -4.35% | 1 | 4,869 | 44.62% |
| AAPL220617C00065000 | 2020-10-22 11:25AM EDT | 2022-06-17 | 53.83 | 53.30 | 54.10 | -0.17 | -0.31% | 1 | 2,917 | 42.02% |
| AAPL220916C00065000 | 2020-10-22 12:55PM EDT | 2022-09-16 | 54.00 | 53.70 | 54.85 | -5.45 | -9.17% | 84 | 371 | 41.95% |
| AAPL230120C00065000 | 2020-10-20 12:02PM EDT | 2023-01-20 | 56.95 | 54.50 | 56.30 | 0.00 | - | 5 | 373 | 43.16% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00065000 | 2020-10-19 9:30AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 105 | 440.63% |
| AAPL201030P00065000 | 2020-10-06 3:48PM EDT | 2020-10-30 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 128.13% |
| AAPL201106P00065000 | 2020-10-21 1:37PM EDT | 2020-11-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 93.75% |
| AAPL201113P00065000 | 2020-10-20 3:43PM EDT | 2020-11-13 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 89.06% |
| AAPL201120P00065000 | 2020-10-22 3:17PM EDT | 2020-11-20 | 0.06 | 0.00 | 0.07 | +0.02 | +50.00% | 12 | 1,825 | 80.47% |
| AAPL201218P00065000 | 2020-10-22 2:09PM EDT | 2020-12-18 | 0.16 | 0.11 | 0.17 | +0.03 | +23.08% | 12 | 6,761 | 68.65% |
| AAPL210115P00065000 | 2020-10-22 1:39PM EDT | 2021-01-15 | 0.29 | 0.27 | 0.33 | -0.01 | -3.33% | 8 | 29,675 | 63.38% |
| AAPL210319P00065000 | 2020-10-20 10:17AM EDT | 2021-03-19 | 0.59 | 0.58 | 0.62 | 0.00 | - | 12 | 1,091 | 54.59% |
| AAPL210416P00065000 | 2020-10-12 3:04PM EDT | 2021-04-16 | 0.72 | 0.67 | 0.79 | 0.00 | - | 1 | 56 | 52.12% |
| AAPL210618P00065000 | 2020-10-22 12:05PM EDT | 2021-06-18 | 1.14 | 1.04 | 1.17 | +0.01 | +0.88% | 2 | 10,566 | 49.73% |
| AAPL210917P00065000 | 2020-10-19 10:52AM EDT | 2021-09-17 | 1.66 | 1.50 | 1.65 | 0.00 | - | 5 | 7,437 | 46.16% |
| AAPL220121P00065000 | 2020-10-20 10:16AM EDT | 2022-01-21 | 2.41 | 1.86 | 2.59 | 0.00 | - | 2 | 4,844 | 44.61% |
| AAPL220617P00065000 | 2020-10-20 11:19AM EDT | 2022-06-17 | 3.40 | 3.15 | 3.80 | 0.00 | - | 2 | 3,456 | 43.88% |
| AAPL220916P00065000 | 2020-10-22 3:21PM EDT | 2022-09-16 | 3.75 | 3.60 | 3.90 | -0.19 | -4.82% | 4 | 500 | 41.27% |
| AAPL230120P00065000 | 2020-10-22 1:18PM EDT | 2023-01-20 | 4.38 | 4.15 | 4.50 | -0.12 | -2.67% | 12 | 120 | 39.94% |
© 2020 Verizon Media. All rights reserved.
