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
116.48 +0.73 (0.63%)
Before hours: 4:20AM EDT
Strike:75.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00075000 | 2020-10-22 3:44PM EDT | 2020-10-23 | 41.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL201030C00075000 | 2020-10-22 10:20AM EDT | 2020-10-30 | 40.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL201106C00075000 | 2020-10-19 9:30AM EDT | 2020-11-06 | 44.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL201113C00075000 | 2020-10-21 3:36PM EDT | 2020-11-13 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201120C00075000 | 2020-10-20 9:30AM EDT | 2020-11-20 | 41.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL201218C00075000 | 2020-10-22 3:23PM EDT | 2020-12-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| AAPL210115C00075000 | 2020-10-22 3:19PM EDT | 2021-01-15 | 41.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| AAPL210319C00075000 | 2020-10-22 3:09PM EDT | 2021-03-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL210416C00075000 | 2020-10-20 1:27PM EDT | 2021-04-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL210618C00075000 | 2020-10-22 11:57AM EDT | 2021-06-18 | 42.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210917C00075000 | 2020-10-19 2:34PM EDT | 2021-09-17 | 45.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121C00075000 | 2020-10-22 3:01PM EDT | 2022-01-21 | 44.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL220617C00075000 | 2020-10-22 11:43AM EDT | 2022-06-17 | 45.79 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AAPL220916C00075000 | 2020-10-22 12:52PM EDT | 2022-09-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00075000 | 2020-10-22 10:42AM EDT | 2023-01-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00075000 | 2020-10-19 9:30AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| AAPL201030P00075000 | 2020-10-22 3:41PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL201106P00075000 | 2020-10-22 2:38PM EDT | 2020-11-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| AAPL201113P00075000 | 2020-10-22 9:33AM EDT | 2020-11-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201120P00075000 | 2020-10-22 3:06PM EDT | 2020-11-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL201218P00075000 | 2020-10-22 3:52PM EDT | 2020-12-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AAPL210115P00075000 | 2020-10-22 1:49PM EDT | 2021-01-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AAPL210319P00075000 | 2020-10-22 11:37AM EDT | 2021-03-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| AAPL210416P00075000 | 2020-10-22 1:06PM EDT | 2021-04-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AAPL210618P00075000 | 2020-10-22 12:31PM EDT | 2021-06-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| AAPL210917P00075000 | 2020-10-21 1:31PM EDT | 2021-09-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL220121P00075000 | 2020-10-22 2:59PM EDT | 2022-01-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AAPL220617P00075000 | 2020-10-21 10:41AM EDT | 2022-06-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL220916P00075000 | 2020-10-20 11:56AM EDT | 2022-09-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL230120P00075000 | 2020-10-22 2:55PM EDT | 2023-01-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
