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:72.50
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00072500 | 2020-10-21 9:42AM EDT | 2020-11-20 | 45.16 | 43.05 | 43.65 | 0.00 | - | 1 | 5,487 | 75.98% |
| AAPL201218C00072500 | 2020-10-22 12:22PM EDT | 2020-12-18 | 43.18 | 43.05 | 43.75 | -4.32 | -9.09% | 5 | 4,675 | 57.42% |
| AAPL210115C00072500 | 2020-10-22 1:13PM EDT | 2021-01-15 | 43.80 | 42.80 | 44.00 | -1.64 | -3.61% | 7 | 23,980 | 63.14% |
| AAPL210319C00072500 | 2020-10-20 1:42PM EDT | 2021-03-19 | 47.10 | 43.70 | 45.00 | 0.00 | - | 6 | 66 | 52.32% |
| AAPL210416C00072500 | 2020-10-13 2:18PM EDT | 2021-04-16 | 49.30 | 43.85 | 45.35 | 0.00 | - | 1 | 53 | 50.51% |
| AAPL210618C00072500 | 2020-10-20 3:21PM EDT | 2021-06-18 | 46.20 | 44.35 | 46.00 | 0.00 | - | 4 | 6,673 | 53.26% |
| AAPL210917C00072500 | 2020-10-14 2:44PM EDT | 2021-09-17 | 50.50 | 45.00 | 47.00 | 0.00 | - | 2 | 979 | 50.34% |
| AAPL220121C00072500 | 2020-10-21 3:15PM EDT | 2022-01-21 | 48.25 | 46.05 | 49.05 | 0.00 | - | 1 | 2,806 | 50.59% |
| AAPL220617C00072500 | 2020-10-22 12:11PM EDT | 2022-06-17 | 47.46 | 47.30 | 48.25 | -3.49 | -6.85% | 11 | 3,614 | 41.45% |
| AAPL220916C00072500 | 2020-10-15 3:54PM EDT | 2022-09-16 | 53.52 | 47.95 | 49.05 | 0.00 | - | 1 | 615 | 41.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00072500 | 2020-10-22 3:51PM EDT | 2020-11-20 | 0.06 | 0.03 | 0.10 | 0.00 | - | 5 | 2,709 | 71.88% |
| AAPL201218P00072500 | 2020-10-22 3:46PM EDT | 2020-12-18 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 4 | 4,532 | 62.01% |
| AAPL210115P00072500 | 2020-10-22 1:38PM EDT | 2021-01-15 | 0.43 | 0.43 | 0.47 | -0.03 | -6.52% | 7 | 42,264 | 56.84% |
| AAPL210319P00072500 | 2020-10-15 12:44PM EDT | 2021-03-19 | 0.86 | 0.87 | 0.93 | 0.00 | - | 50 | 1,755 | 50.29% |
| AAPL210416P00072500 | 2020-10-22 12:00PM EDT | 2021-04-16 | 1.14 | 1.05 | 1.15 | 0.00 | - | 2 | 801 | 48.54% |
| AAPL210618P00072500 | 2020-10-22 12:08PM EDT | 2021-06-18 | 1.75 | 1.63 | 1.72 | +0.04 | +2.34% | 40 | 9,746 | 46.30% |
| AAPL210917P00072500 | 2020-10-22 3:39PM EDT | 2021-09-17 | 2.37 | 2.32 | 2.48 | +0.02 | +0.85% | 17 | 1,960 | 43.90% |
| AAPL220121P00072500 | 2020-10-19 3:20PM EDT | 2022-01-21 | 3.75 | 3.45 | 3.75 | 0.00 | - | 2 | 4,525 | 42.85% |
| AAPL220617P00072500 | 2020-10-12 10:32AM EDT | 2022-06-17 | 4.48 | 4.60 | 5.90 | 0.00 | - | 12 | 1,168 | 44.34% |
| AAPL220916P00072500 | 2020-10-13 12:51PM EDT | 2022-09-16 | 5.10 | 5.20 | 5.50 | 0.00 | - | 2 | 929 | 40.16% |
© 2020 Verizon Media. All rights reserved.
