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
116.55 +0.80 (0.69%)
Before hours: 4:44AM EDT
Strike:90.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023C00090000 | 2020-10-22 3:21PM EDT | 2020-10-23 | 25.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AAPL201030C00090000 | 2020-10-22 3:55PM EDT | 2020-10-30 | 25.75 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| AAPL201106C00090000 | 2020-10-22 3:21PM EDT | 2020-11-06 | 25.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL201113C00090000 | 2020-10-22 12:22PM EDT | 2020-11-13 | 25.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL201120C00090000 | 2020-10-22 1:33PM EDT | 2020-11-20 | 26.08 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| AAPL201127C00090000 | 2020-10-22 1:30PM EDT | 2020-11-27 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL201218C00090000 | 2020-10-22 2:48PM EDT | 2020-12-18 | 26.39 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| AAPL210115C00090000 | 2020-10-22 3:31PM EDT | 2021-01-15 | 27.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL210319C00090000 | 2020-10-22 1:41PM EDT | 2021-03-19 | 28.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL210416C00090000 | 2020-10-22 3:46PM EDT | 2021-04-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL210618C00090000 | 2020-10-22 3:48PM EDT | 2021-06-18 | 30.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL210917C00090000 | 2020-10-22 1:46PM EDT | 2021-09-17 | 31.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220121C00090000 | 2020-10-22 1:25PM EDT | 2022-01-21 | 33.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220617C00090000 | 2020-10-22 12:24PM EDT | 2022-06-17 | 35.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00090000 | 2020-10-22 10:36AM EDT | 2022-09-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00090000 | 2020-10-22 11:38AM EDT | 2023-01-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201023P00090000 | 2020-10-22 3:31PM EDT | 2020-10-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL201030P00090000 | 2020-10-22 3:33PM EDT | 2020-10-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| AAPL201106P00090000 | 2020-10-22 3:34PM EDT | 2020-11-06 | 0.13 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| AAPL201113P00090000 | 2020-10-22 2:45PM EDT | 2020-11-13 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAPL201120P00090000 | 2020-10-22 3:49PM EDT | 2020-11-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 25.00% |
| AAPL201127P00090000 | 2020-10-22 3:38PM EDT | 2020-11-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AAPL201218P00090000 | 2020-10-22 3:53PM EDT | 2020-12-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,796 | 0 | 12.50% |
| AAPL210115P00090000 | 2020-10-22 3:51PM EDT | 2021-01-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAPL210319P00090000 | 2020-10-22 1:04PM EDT | 2021-03-19 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL210416P00090000 | 2020-10-21 9:46AM EDT | 2021-04-16 | 3.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AAPL210618P00090000 | 2020-10-22 3:08PM EDT | 2021-06-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL210917P00090000 | 2020-10-22 3:44PM EDT | 2021-09-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 6.25% |
| AAPL220121P00090000 | 2020-10-22 3:02PM EDT | 2022-01-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL220617P00090000 | 2020-10-20 2:50PM EDT | 2022-06-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL220916P00090000 | 2020-10-22 12:47PM EDT | 2022-09-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 3.13% |
| AAPL230120P00090000 | 2020-10-22 3:51PM EDT | 2023-01-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.
