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:700.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00700000 | 2020-08-28 3:50PM EDT | 2020-11-20 | 7.45 | 7.10 | 7.50 | -0.83 | -10.02% | 98 | 564 | 407.72% |
| AAPL201218C00700000 | 2020-08-28 3:47PM EDT | 2020-12-18 | 8.60 | 8.30 | 8.80 | -0.85 | -8.99% | 147 | 684 | 301.59% |
| AAPL210115C00700000 | 2020-08-28 3:54PM EDT | 2021-01-15 | 10.15 | 10.15 | 10.65 | -1.24 | -10.89% | 870 | 2,808 | 259.03% |
| AAPL210319C00700000 | 2020-08-28 3:59PM EDT | 2021-03-19 | 15.20 | 15.00 | 15.40 | -0.85 | -5.30% | 36 | 678 | 217.31% |
| AAPL210416C00700000 | 2020-08-28 11:31AM EDT | 2021-04-16 | 18.15 | 14.75 | 17.90 | -0.25 | -1.36% | 13 | 201 | 203.45% |
| AAPL210618C00700000 | 2020-08-28 3:52PM EDT | 2021-06-18 | 23.25 | 22.00 | 22.70 | -0.53 | -2.23% | 85 | 4,675 | 192.61% |
| AAPL210917C00700000 | 2020-08-28 3:56PM EDT | 2021-09-17 | 358.64 | 323.85 | 328.50 | +329.29 | +1,121.94% | 15 | 6 | 0.00% |
| AAPL220121C00700000 | 2020-08-28 3:59PM EDT | 2022-01-21 | 37.35 | 36.15 | 37.35 | +0.20 | +0.54% | 22 | 968 | 168.00% |
| AAPL220617C00700000 | 2020-08-28 3:12PM EDT | 2022-06-17 | 1,125.00 | 324.00 | 329.00 | +1,079.20 | +2,356.33% | 127 | 52 | 0.00% |
| AAPL220916C00700000 | 2020-08-28 2:32PM EDT | 2022-09-16 | 1,089.40 | 325.15 | 330.00 | +1,032.90 | +1,828.14% | 9 | 4 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201218P00700000 | 2020-08-27 9:48AM EDT | 2020-12-18 | 1.96 | 0.51 | 0.70 | -200.04 | -99.03% | 5 | 471 | 0.00% |
| AAPL210115P00700000 | 2020-08-28 3:30PM EDT | 2021-01-15 | 0.87 | 0.76 | 0.98 | -204.53 | -99.58% | 1 | 5,119 | 0.00% |
| AAPL210618P00700000 | 2020-08-27 3:58PM EDT | 2021-06-18 | 2.18 | 2.01 | 2.19 | -220.92 | -99.02% | 1 | 1,933 | 0.00% |
| AAPL210917P00700000 | 2020-08-28 10:57AM EDT | 2021-09-17 | 227.82 | 228.40 | 230.60 | -0.07 | -0.03% | 43 | 67 | 0.00% |
| AAPL220121P00700000 | 2020-08-27 3:27PM EDT | 2022-01-21 | 15.00 | 3.55 | 4.15 | -219.10 | -93.59% | 11 | 955 | 0.00% |
| AAPL220617P00700000 | 2020-08-24 2:56PM EDT | 2022-06-17 | 18.60 | 4.55 | 4.80 | -222.86 | -92.30% | 4 | 413 | 0.00% |
| AAPL220916P00700000 | 2020-08-27 3:44PM EDT | 2022-09-16 | 22.20 | 5.20 | 6.25 | -227.80 | -91.12% | 23 | 7 | 0.00% |
© 2020 Verizon Media. All rights reserved.
