UK Markets open in 7 hrs 47 mins
NIKKEI 225
26,165.59+638.22(+2.50%)HANG SENG
26,588.20+102.00(+0.39%)CRUDE OIL
44.81-0.10(-0.22%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.17+1.32 (+1.16%)
At close: 4:00PM EST
115.41 +0.24 (0.21%)
After hours: 7:11PM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201127C00060000 | 2020-11-09 3:54PM EST | 60.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AAPL201127C00065000 | 2020-11-09 3:35PM EST | 65.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AAPL201127C00070000 | 2020-11-09 10:10AM EST | 70.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AAPL201127C00075000 | 2020-11-09 3:24PM EST | 75.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| AAPL201127C00080000 | 2020-11-05 11:37AM EST | 80.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL201127C00085000 | 2020-11-09 9:41AM EST | 85.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127C00090000 | 2020-11-05 11:57AM EST | 90.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127C00095000 | 2020-11-06 3:10PM EST | 95.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201127C00096000 | 2020-11-05 9:32AM EST | 96.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL201127C00098000 | 2020-11-04 1:13PM EST | 98.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL201127C00100000 | 2020-11-10 3:52PM EST | 100.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AAPL201127C00101000 | 2020-11-05 9:40AM EST | 101.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL201127C00102000 | 2020-11-06 12:54PM EST | 102.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201127C00103000 | 2020-11-06 2:40PM EST | 103.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127C00104000 | 2020-11-10 11:43AM EST | 104.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL201127C00105000 | 2020-11-10 11:26AM EST | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL201127C00106000 | 2020-11-10 1:11PM EST | 106.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL201127C00107000 | 2020-11-10 2:27PM EST | 107.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL201127C00108000 | 2020-11-10 2:18PM EST | 108.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL201127C00109000 | 2020-11-10 2:19PM EST | 109.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL201127C00110000 | 2020-11-10 3:21PM EST | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| AAPL201127C00111000 | 2020-11-10 3:03PM EST | 111.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL201127C00112000 | 2020-11-10 3:47PM EST | 112.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL201127C00113000 | 2020-11-10 3:57PM EST | 113.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| AAPL201127C00114000 | 2020-11-10 3:59PM EST | 114.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.00% |
| AAPL201127C00115000 | 2020-11-10 3:59PM EST | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 0.00% |
| AAPL201127C00116000 | 2020-11-10 3:56PM EST | 116.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2,529 | 0 | 3.13% |
| AAPL201127C00117000 | 2020-11-10 3:59PM EST | 117.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2,345 | 0 | 6.25% |
| AAPL201127C00118000 | 2020-11-10 3:59PM EST | 118.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 6.25% |
| AAPL201127C00119000 | 2020-11-10 3:57PM EST | 119.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,271 | 0 | 12.50% |
| AAPL201127C00120000 | 2020-11-10 3:59PM EST | 120.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3,038 | 0 | 12.50% |
| AAPL201127C00121000 | 2020-11-10 3:56PM EST | 121.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,422 | 0 | 12.50% |
| AAPL201127C00122000 | 2020-11-10 3:58PM EST | 122.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2,237 | 0 | 12.50% |
| AAPL201127C00123000 | 2020-11-10 3:57PM EST | 123.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 12.50% |
| AAPL201127C00124000 | 2020-11-10 3:52PM EST | 124.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 25.00% |
| AAPL201127C00125000 | 2020-11-10 3:58PM EST | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6,886 | 0 | 25.00% |
| AAPL201127C00126000 | 2020-11-10 3:59PM EST | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| AAPL201127C00127000 | 2020-11-10 3:54PM EST | 127.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 25.00% |
| AAPL201127C00128000 | 2020-11-10 3:37PM EST | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| AAPL201127C00129000 | 2020-11-10 3:44PM EST | 129.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| AAPL201127C00130000 | 2020-11-10 3:57PM EST | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 25.00% |
| AAPL201127C00131000 | 2020-11-10 3:57PM EST | 131.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| AAPL201127C00132000 | 2020-11-10 2:51PM EST | 132.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 25.00% |
| AAPL201127C00133000 | 2020-11-10 3:57PM EST | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| AAPL201127C00134000 | 2020-11-10 2:51PM EST | 134.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| AAPL201127C00135000 | 2020-11-10 3:45PM EST | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| AAPL201127C00140000 | 2020-11-10 3:22PM EST | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| AAPL201127C00145000 | 2020-11-10 3:59PM EST | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| AAPL201127C00150000 | 2020-11-10 2:38PM EST | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AAPL201127C00155000 | 2020-11-10 2:26PM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL201127C00160000 | 2020-11-10 3:23PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AAPL201127C00165000 | 2020-11-10 9:34AM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL201127C00170000 | 2020-11-10 2:53PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL201127C00175000 | 2020-11-10 12:04PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201127P00055000 | 2020-11-06 10:00AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201127P00060000 | 2020-11-09 9:30AM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL201127P00065000 | 2020-11-09 3:53PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL201127P00070000 | 2020-11-10 1:59PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL201127P00075000 | 2020-11-10 10:39AM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL201127P00080000 | 2020-11-10 2:35PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL201127P00085000 | 2020-11-10 2:05PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AAPL201127P00090000 | 2020-11-10 3:33PM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| AAPL201127P00095000 | 2020-11-10 1:28PM EST | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| AAPL201127P00096000 | 2020-11-09 10:48AM EST | 96.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL201127P00097000 | 2020-11-10 1:10PM EST | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL201127P00098000 | 2020-11-10 12:25PM EST | 98.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| AAPL201127P00099000 | 2020-11-10 2:36PM EST | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| AAPL201127P00100000 | 2020-11-10 3:52PM EST | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 25.00% |
| AAPL201127P00101000 | 2020-11-10 1:46PM EST | 101.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| AAPL201127P00102000 | 2020-11-10 3:48PM EST | 102.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| AAPL201127P00103000 | 2020-11-10 3:32PM EST | 103.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AAPL201127P00104000 | 2020-11-10 3:48PM EST | 104.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| AAPL201127P00105000 | 2020-11-10 3:25PM EST | 105.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| AAPL201127P00106000 | 2020-11-10 3:25PM EST | 106.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 25.00% |
| AAPL201127P00107000 | 2020-11-10 3:48PM EST | 107.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| AAPL201127P00108000 | 2020-11-10 3:58PM EST | 108.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| AAPL201127P00109000 | 2020-11-10 3:52PM EST | 109.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| AAPL201127P00110000 | 2020-11-10 3:52PM EST | 110.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 12.50% |
| AAPL201127P00111000 | 2020-11-10 3:59PM EST | 111.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| AAPL201127P00112000 | 2020-11-10 3:57PM EST | 112.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
| AAPL201127P00113000 | 2020-11-10 3:59PM EST | 113.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 6.25% |
| AAPL201127P00114000 | 2020-11-10 3:58PM EST | 114.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 3.13% |
| AAPL201127P00115000 | 2020-11-10 3:54PM EST | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,306 | 0 | 0.78% |
| AAPL201127P00116000 | 2020-11-10 3:58PM EST | 116.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 0.00% |
| AAPL201127P00117000 | 2020-11-10 3:58PM EST | 117.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| AAPL201127P00118000 | 2020-11-10 3:59PM EST | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| AAPL201127P00119000 | 2020-11-10 3:46PM EST | 119.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| AAPL201127P00120000 | 2020-11-10 3:59PM EST | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| AAPL201127P00121000 | 2020-11-10 3:32PM EST | 121.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL201127P00122000 | 2020-11-10 3:46PM EST | 122.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL201127P00123000 | 2020-11-10 3:59PM EST | 123.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL201127P00124000 | 2020-11-10 1:04PM EST | 124.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL201127P00125000 | 2020-11-10 3:52PM EST | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL201127P00126000 | 2020-11-10 1:25PM EST | 126.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL201127P00127000 | 2020-11-06 1:18PM EST | 127.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00128000 | 2020-11-10 9:43AM EST | 128.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL201127P00129000 | 2020-11-09 2:08PM EST | 129.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00130000 | 2020-11-10 12:57PM EST | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL201127P00131000 | 2020-11-06 2:27PM EST | 131.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00132000 | 2020-11-10 2:43PM EST | 132.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL201127P00133000 | 2020-11-06 12:07PM EST | 133.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL201127P00134000 | 2020-11-10 2:21PM EST | 134.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL201127P00135000 | 2020-11-09 3:54PM EST | 135.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00140000 | 2020-11-09 10:53AM EST | 140.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL201127P00145000 | 2020-11-10 10:10AM EST | 145.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL201127P00150000 | 2020-10-30 8:31AM EST | 150.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201127P00165000 | 2020-11-10 9:36AM EST | 165.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL201127P00170000 | 2020-11-09 3:53PM EST | 170.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL201127P00175000 | 2020-11-10 10:40AM EST | 175.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
