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:70.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00070000 | 2020-10-21 3:20PM EDT | 2020-10-23 | 45.00 | 45.45 | 46.10 | -2.75 | -5.76% | 4 | 127 | 368.75% |
| AAPL201030C00070000 | 2020-10-22 1:46PM EDT | 2020-10-30 | 45.50 | 45.50 | 46.10 | -4.50 | -9.00% | 9 | 357 | 141.41% |
| AAPL201106C00070000 | 2020-10-21 2:03PM EDT | 2020-11-06 | 47.37 | 45.40 | 46.20 | 0.00 | - | 5 | 3 | 103.13% |
| AAPL201113C00070000 | 2020-10-22 2:01PM EDT | 2020-11-13 | 45.70 | 45.50 | 46.15 | -0.74 | -1.59% | 1 | 1 | 89.45% |
| AAPL201120C00070000 | 2020-10-20 9:35AM EDT | 2020-11-20 | 46.45 | 45.50 | 46.10 | 0.00 | - | 1 | 5,529 | 74.22% |
| AAPL201218C00070000 | 2020-10-22 10:46AM EDT | 2020-12-18 | 45.35 | 45.55 | 46.15 | -2.35 | -4.93% | 6 | 2,918 | 57.81% |
| AAPL210115C00070000 | 2020-10-22 10:43AM EDT | 2021-01-15 | 45.50 | 45.30 | 46.45 | -2.00 | -4.21% | 1 | 48,683 | 66.11% |
| AAPL210319C00070000 | 2020-10-22 1:13PM EDT | 2021-03-19 | 46.63 | 46.05 | 47.35 | -1.37 | -2.85% | 6 | 581 | 53.61% |
| AAPL210416C00070000 | 2020-10-22 10:42AM EDT | 2021-04-16 | 46.50 | 46.20 | 47.60 | -1.95 | -4.02% | 1 | 21 | 51.47% |
| AAPL210618C00070000 | 2020-10-22 11:20AM EDT | 2021-06-18 | 47.15 | 46.60 | 48.20 | -1.85 | -3.78% | 1 | 7,429 | 54.32% |
| AAPL210917C00070000 | 2020-10-22 10:51AM EDT | 2021-09-17 | 47.60 | 47.10 | 49.10 | -0.75 | -1.55% | 1 | 1,645 | 51.11% |
| AAPL220121C00070000 | 2020-10-22 10:27AM EDT | 2022-01-21 | 49.25 | 48.05 | 49.00 | -0.90 | -1.79% | 27 | 8,156 | 43.03% |
| AAPL220617C00070000 | 2020-10-21 10:10AM EDT | 2022-06-17 | 51.90 | 49.20 | 50.15 | 0.00 | - | 2 | 6,537 | 41.62% |
| AAPL220916C00070000 | 2020-10-16 1:08PM EDT | 2022-09-16 | 54.40 | 49.80 | 50.90 | 0.00 | - | 18 | 577 | 41.17% |
| AAPL230120C00070000 | 2020-10-22 3:16PM EDT | 2023-01-20 | 51.50 | 50.70 | 52.25 | -2.35 | -4.36% | 3 | 1,052 | 41.63% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00070000 | 2020-10-22 2:57PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 312.50% |
| AAPL201030P00070000 | 2020-10-21 11:14AM EDT | 2020-10-30 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 344 | 127.34% |
| AAPL201106P00070000 | 2020-10-22 1:34PM EDT | 2020-11-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 285 | 90.63% |
| AAPL201113P00070000 | 2020-10-22 12:49PM EDT | 2020-11-13 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 2 | 41 | 81.64% |
| AAPL201120P00070000 | 2020-10-22 3:47PM EDT | 2020-11-20 | 0.07 | 0.06 | 0.10 | 0.00 | - | 11 | 8,638 | 78.71% |
| AAPL201218P00070000 | 2020-10-22 3:06PM EDT | 2020-12-18 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 21 | 9,995 | 64.36% |
| AAPL210115P00070000 | 2020-10-22 3:13PM EDT | 2021-01-15 | 0.39 | 0.35 | 0.42 | 0.00 | - | 14 | 57,283 | 58.74% |
| AAPL210319P00070000 | 2020-10-22 11:28AM EDT | 2021-03-19 | 0.81 | 0.75 | 0.83 | -0.01 | -1.22% | 17 | 2,731 | 51.47% |
| AAPL210416P00070000 | 2020-10-22 2:27PM EDT | 2021-04-16 | 0.96 | 0.92 | 1.00 | -0.01 | -1.03% | 6 | 1,916 | 49.81% |
| AAPL210618P00070000 | 2020-10-22 3:52PM EDT | 2021-06-18 | 1.45 | 1.40 | 1.51 | -0.03 | -2.03% | 57 | 9,427 | 47.36% |
| AAPL210917P00070000 | 2020-10-22 3:55PM EDT | 2021-09-17 | 2.09 | 2.01 | 2.16 | -0.01 | -0.48% | 6 | 3,477 | 44.54% |
| AAPL220121P00070000 | 2020-10-21 2:31PM EDT | 2022-01-21 | 3.15 | 3.05 | 3.35 | 0.00 | - | 7 | 8,914 | 43.51% |
| AAPL220617P00070000 | 2020-10-20 2:19PM EDT | 2022-06-17 | 4.30 | 4.05 | 5.30 | +0.08 | +1.90% | 1 | 1,946 | 44.71% |
| AAPL220916P00070000 | 2020-10-22 3:01PM EDT | 2022-09-16 | 4.85 | 4.65 | 4.95 | +0.03 | +0.62% | 14 | 1,288 | 40.60% |
| AAPL230120P00070000 | 2020-10-21 3:21PM EDT | 2023-01-20 | 5.25 | 5.30 | 5.65 | 0.00 | - | 2 | 846 | 39.33% |
© 2020 Verizon Media. All rights reserved.
