Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.34+0.36 (+0.31%)
As of 10:58AM EDT. Market open.
Strike:85.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00085000 | 2020-10-20 10:37AM EDT | 2020-10-23 | 31.80 | 31.65 | 31.80 | +0.30 | +0.95% | 12 | 159 | 180.47% |
| AAPL201030C00085000 | 2020-10-19 3:26PM EDT | 2020-10-30 | 31.40 | 31.75 | 31.90 | 0.00 | - | 8 | 56 | 114.26% |
| AAPL201106C00085000 | 2020-10-20 10:04AM EDT | 2020-11-06 | 32.18 | 31.55 | 32.20 | +0.74 | +2.35% | 1 | 7 | 91.21% |
| AAPL201113C00085000 | 2020-10-16 3:25PM EDT | 2020-11-13 | 31.40 | 31.65 | 32.15 | -3.60 | -10.29% | 1 | 16 | 78.22% |
| AAPL201120C00085000 | 2020-10-19 3:20PM EDT | 2020-11-20 | 31.75 | 31.80 | 32.10 | 0.00 | - | 41 | 1,868 | 70.46% |
| AAPL201127C00085000 | 2020-10-19 12:11AM EDT | 2020-11-27 | 34.17 | 31.70 | 32.20 | 0.00 | - | - | 403 | 63.82% |
| AAPL201218C00085000 | 2020-10-19 1:39PM EDT | 2020-12-18 | 32.20 | 31.80 | 32.15 | 0.00 | - | 18 | 8,672 | 51.93% |
| AAPL210115C00085000 | 2020-10-20 10:28AM EDT | 2021-01-15 | 32.70 | 32.50 | 32.80 | +1.00 | +3.15% | 33 | 32,086 | 51.61% |
| AAPL210319C00085000 | 2020-10-19 12:39PM EDT | 2021-03-19 | 35.65 | 33.35 | 33.75 | 0.00 | - | 4 | 1,425 | 47.60% |
| AAPL210416C00085000 | 2020-10-19 2:50PM EDT | 2021-04-16 | 34.40 | 33.75 | 34.20 | 0.00 | - | 16 | 86 | 46.40% |
| AAPL210618C00085000 | 2020-10-19 3:54PM EDT | 2021-06-18 | 34.20 | 34.95 | 35.30 | 0.00 | - | 356 | 6,254 | 45.12% |
| AAPL210917C00085000 | 2020-10-15 11:25AM EDT | 2021-09-17 | 39.50 | 36.00 | 36.55 | 0.00 | - | 1 | 3,257 | 43.12% |
| AAPL220121C00085000 | 2020-10-19 3:10PM EDT | 2022-01-21 | 38.15 | 37.75 | 38.25 | 0.00 | - | 15 | 6,935 | 41.77% |
| AAPL220617C00085000 | 2020-10-19 1:25PM EDT | 2022-06-17 | 41.75 | 39.55 | 40.10 | 0.00 | - | 1 | 3,836 | 40.91% |
| AAPL220916C00085000 | 2020-10-20 10:29AM EDT | 2022-09-16 | 41.00 | 40.60 | 41.40 | +0.10 | +0.24% | 5 | 662 | 41.05% |
| AAPL230120C00085000 | 2020-10-19 3:55PM EDT | 2023-01-20 | 41.90 | 41.85 | 43.30 | 0.00 | - | 247 | 481 | 41.60% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00085000 | 2020-10-19 1:20PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,239 | 103.13% |
| AAPL201030P00085000 | 2020-10-19 3:43PM EDT | 2020-10-30 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 1,452 | 72.66% |
| AAPL201106P00085000 | 2020-10-20 10:01AM EDT | 2020-11-06 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 6 | 479 | 65.04% |
| AAPL201113P00085000 | 2020-10-19 2:49PM EDT | 2020-11-13 | 0.16 | 0.14 | 0.15 | 0.00 | - | 12 | 74 | 60.84% |
| AAPL201120P00085000 | 2020-10-20 10:40AM EDT | 2020-11-20 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 26 | 7,027 | 57.91% |
| AAPL201127P00085000 | 2020-10-19 2:00PM EDT | 2020-11-27 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 1 | 67 | 54.25% |
| AAPL201218P00085000 | 2020-10-20 10:41AM EDT | 2020-12-18 | 0.46 | 0.45 | 0.46 | -0.08 | -14.81% | 179 | 10,960 | 48.58% |
| AAPL210115P00085000 | 2020-10-20 9:54AM EDT | 2021-01-15 | 0.91 | 0.86 | 0.88 | -0.09 | -9.00% | 14 | 22,249 | 46.56% |
| AAPL210319P00085000 | 2020-10-20 10:42AM EDT | 2021-03-19 | 1.93 | 1.90 | 1.93 | -0.11 | -5.39% | 1 | 2,043 | 44.35% |
| AAPL210416P00085000 | 2020-10-19 11:54AM EDT | 2021-04-16 | 2.30 | 2.33 | 2.42 | 0.00 | - | 14 | 1,378 | 43.86% |
| AAPL210618P00085000 | 2020-10-19 3:06PM EDT | 2021-06-18 | 3.60 | 3.45 | 3.55 | 0.00 | - | 129 | 8,948 | 43.31% |
| AAPL210917P00085000 | 2020-10-19 3:57PM EDT | 2021-09-17 | 5.10 | 4.75 | 4.90 | 0.00 | - | 21 | 6,529 | 42.05% |
| AAPL220121P00085000 | 2020-10-19 3:01PM EDT | 2022-01-21 | 6.50 | 6.45 | 6.70 | -0.25 | -3.70% | 46 | 8,402 | 41.22% |
| AAPL220617P00085000 | 2020-10-13 3:47PM EDT | 2022-06-17 | 7.83 | 8.20 | 8.45 | 0.00 | - | 4 | 1,318 | 40.22% |
| AAPL220916P00085000 | 2020-10-13 11:09AM EDT | 2022-09-16 | 9.00 | 9.10 | 9.40 | 0.00 | - | 2 | 581 | 39.64% |
| AAPL230120P00085000 | 2020-10-20 10:06AM EDT | 2023-01-20 | 10.20 | 10.05 | 10.60 | -0.30 | -2.86% | 1 | 418 | 38.93% |
© 2020 Verizon Media. All rights reserved.
