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
116.41 +0.66 (0.57%)
Before hours: 4:44AM EDT
Strike:80.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00080000 | 2020-10-22 10:23AM EDT | 2020-10-23 | 35.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL201030C00080000 | 2020-10-22 2:38PM EDT | 2020-10-30 | 35.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201106C00080000 | 2020-10-22 1:53PM EDT | 2020-11-06 | 35.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL201113C00080000 | 2020-10-22 2:38PM EDT | 2020-11-13 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201120C00080000 | 2020-10-22 10:30AM EDT | 2020-11-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL201127C00080000 | 2020-10-20 10:21AM EDT | 2020-11-27 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201218C00080000 | 2020-10-20 1:44PM EDT | 2020-12-18 | 38.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL210115C00080000 | 2020-10-22 2:12PM EDT | 2021-01-15 | 36.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL210319C00080000 | 2020-10-22 11:02AM EDT | 2021-03-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL210416C00080000 | 2020-10-22 3:16PM EDT | 2021-04-16 | 37.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL210618C00080000 | 2020-10-22 3:57PM EDT | 2021-06-18 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210917C00080000 | 2020-10-22 1:56PM EDT | 2021-09-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220121C00080000 | 2020-10-22 2:59PM EDT | 2022-01-21 | 40.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00080000 | 2020-10-22 2:28PM EDT | 2022-06-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AAPL220916C00080000 | 2020-10-13 3:45PM EDT | 2022-09-16 | 45.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL230120C00080000 | 2020-10-22 3:39PM EDT | 2023-01-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00080000 | 2020-10-22 10:06AM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL201030P00080000 | 2020-10-22 3:42PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 50.00% |
| AAPL201106P00080000 | 2020-10-22 1:37PM EDT | 2020-11-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| AAPL201113P00080000 | 2020-10-22 11:43AM EDT | 2020-11-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL201120P00080000 | 2020-10-22 2:53PM EDT | 2020-11-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| AAPL201127P00080000 | 2020-10-22 3:32PM EDT | 2020-11-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL201218P00080000 | 2020-10-22 3:19PM EDT | 2020-12-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| AAPL210115P00080000 | 2020-10-22 2:56PM EDT | 2021-01-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| AAPL210319P00080000 | 2020-10-22 2:59PM EDT | 2021-03-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL210416P00080000 | 2020-10-21 11:12AM EDT | 2021-04-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AAPL210618P00080000 | 2020-10-22 1:06PM EDT | 2021-06-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| AAPL210917P00080000 | 2020-10-20 12:44PM EDT | 2021-09-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL220121P00080000 | 2020-10-20 3:21PM EDT | 2022-01-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL220617P00080000 | 2020-10-20 2:38PM EDT | 2022-06-17 | 6.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL220916P00080000 | 2020-10-21 2:02PM EDT | 2022-09-16 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230120P00080000 | 2020-10-22 10:25AM EDT | 2023-01-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.
