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:82.50
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120C00082500 | 2020-10-19 3:59PM EDT | 2020-11-20 | 33.15 | 33.05 | 33.75 | -1.45 | -4.19% | 12 | 1,487 | 60.74% |
| AAPL201218C00082500 | 2020-10-22 2:09PM EDT | 2020-12-18 | 33.25 | 33.10 | 33.95 | -1.91 | -5.43% | 17 | 5,617 | 58.20% |
| AAPL210115C00082500 | 2020-10-22 2:30PM EDT | 2021-01-15 | 33.85 | 33.75 | 34.35 | -1.50 | -4.24% | 8 | 37,726 | 53.30% |
| AAPL210319C00082500 | 2020-10-16 2:43PM EDT | 2021-03-19 | 39.13 | 34.50 | 36.00 | 0.00 | - | 208 | 562 | 53.28% |
| AAPL210416C00082500 | 2020-10-09 3:43PM EDT | 2021-04-16 | 36.35 | 34.85 | 36.50 | 0.00 | - | 6 | 62 | 51.86% |
| AAPL210618C00082500 | 2020-10-22 2:18PM EDT | 2021-06-18 | 36.02 | 35.65 | 37.45 | -1.93 | -5.09% | 21 | 6,227 | 49.07% |
| AAPL210917C00082500 | 2020-10-12 11:27AM EDT | 2021-09-17 | 43.41 | 35.70 | 39.10 | 0.00 | - | 8 | 2,428 | 48.00% |
| AAPL220121C00082500 | 2020-10-22 10:31AM EDT | 2022-01-21 | 39.15 | 38.30 | 41.50 | -1.02 | -2.54% | 1 | 8,242 | 48.01% |
| AAPL220617C00082500 | 2020-10-22 11:45AM EDT | 2022-06-17 | 40.50 | 40.05 | 40.85 | -1.99 | -4.68% | 1 | 6,996 | 40.09% |
| AAPL220916C00082500 | 2020-10-22 1:11PM EDT | 2022-09-16 | 41.60 | 40.95 | 42.05 | -1.65 | -3.82% | 1 | 390 | 40.20% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201120P00082500 | 2020-10-22 12:57PM EDT | 2020-11-20 | 0.19 | 0.13 | 0.20 | 0.00 | - | 26 | 4,017 | 61.72% |
| AAPL201218P00082500 | 2020-10-22 3:56PM EDT | 2020-12-18 | 0.47 | 0.39 | 0.48 | +0.03 | +6.82% | 38 | 4,300 | 52.49% |
| AAPL210115P00082500 | 2020-10-22 3:21PM EDT | 2021-01-15 | 0.80 | 0.78 | 0.83 | -0.01 | -1.23% | 5 | 23,798 | 49.66% |
| AAPL210319P00082500 | 2020-10-22 12:55PM EDT | 2021-03-19 | 1.73 | 1.64 | 1.70 | +0.11 | +6.79% | 3 | 785 | 45.65% |
| AAPL210416P00082500 | 2020-10-22 10:42AM EDT | 2021-04-16 | 2.07 | 2.01 | 2.09 | +0.18 | +9.52% | 176 | 510 | 44.62% |
| AAPL210618P00082500 | 2020-10-22 11:56AM EDT | 2021-06-18 | 3.10 | 2.65 | 3.05 | +0.29 | +10.32% | 77 | 4,929 | 43.51% |
| AAPL210917P00082500 | 2020-10-20 3:21PM EDT | 2021-09-17 | 4.14 | 4.05 | 4.25 | 0.00 | - | 32 | 3,202 | 41.98% |
| AAPL220121P00082500 | 2020-10-21 11:49AM EDT | 2022-01-21 | 5.70 | 5.70 | 5.90 | 0.00 | - | 52 | 2,455 | 41.02% |
| AAPL220617P00082500 | 2020-10-13 11:30AM EDT | 2022-06-17 | 6.60 | 7.25 | 9.10 | 0.00 | - | 64 | 3,056 | 43.91% |
| AAPL220916P00082500 | 2020-10-21 2:50PM EDT | 2022-09-16 | 8.27 | 8.05 | 8.40 | 0.00 | - | 12 | 165 | 39.30% |
© 2020 Verizon Media. All rights reserved.
