UK Markets closed
NIKKEI 225
23,539.10+27.48(+0.12%)HANG SENG
23,275.53-200.52(-0.85%)CRUDE OIL
39.11-1.49(-3.67%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.09-0.87 (-0.76%)
At close: 4:00PM EDT
113.94 -0.15 (-0.13%)
After hours: 5:42PM EDT
Strike:130.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201002C00130000 | 2020-09-29 3:50PM EDT | 2020-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,457 | 14,741 | 48.44% |
| AAPL201009C00130000 | 2020-09-29 3:58PM EDT | 2020-10-09 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 1,015 | 7,595 | 41.41% |
| AAPL201016C00130000 | 2020-09-29 3:59PM EDT | 2020-10-16 | 0.39 | 0.38 | 0.40 | -0.11 | -22.00% | 4,530 | 51,053 | 41.60% |
| AAPL201030C00130000 | 2020-09-29 3:55PM EDT | 2020-10-30 | 1.33 | 1.28 | 1.33 | -0.15 | -10.14% | 2,000 | 18,674 | 44.17% |
| AAPL201106C00130000 | 2020-09-29 3:58PM EDT | 2020-11-06 | 2.05 | 2.00 | 2.10 | -0.25 | -10.87% | 413 | 431 | 47.41% |
| AAPL201120C00130000 | 2020-09-29 3:58PM EDT | 2020-11-20 | 2.81 | 2.82 | 2.88 | -0.34 | -10.79% | 3,285 | 26,318 | 46.44% |
| AAPL201218C00130000 | 2020-09-29 3:55PM EDT | 2020-12-18 | 3.95 | 3.90 | 4.00 | -0.25 | -5.95% | 1,068 | 96,759 | 43.76% |
| AAPL210618C00130000 | 2020-09-29 3:52PM EDT | 2021-06-18 | 9.70 | 9.65 | 9.90 | -0.30 | -3.00% | 606 | 14,992 | 40.56% |
| AAPL210917C00130000 | 2020-09-29 3:39PM EDT | 2021-09-17 | 11.65 | 11.65 | 11.95 | -0.40 | -3.32% | 46 | 4,116 | 39.60% |
| AAPL220121C00130000 | 2020-09-29 2:25PM EDT | 2022-01-21 | 14.27 | 14.20 | 14.50 | -0.38 | -2.59% | 61 | 12,872 | 38.92% |
| AAPL220617C00130000 | 2020-09-28 10:59AM EDT | 2022-06-17 | 16.38 | 16.70 | 17.15 | 0.00 | - | 1 | 1,962 | 38.50% |
| AAPL230120C00130000 | 2020-09-29 3:58PM EDT | 2023-01-20 | 20.22 | 19.90 | 21.40 | -0.28 | -1.37% | 19 | 1,303 | 39.32% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201009P00130000 | 2020-09-29 2:42PM EDT | 2020-10-09 | 16.17 | 15.80 | 16.20 | +0.09 | +0.56% | 8 | 592 | 49.41% |
| AAPL201016P00130000 | 2020-09-29 2:56PM EDT | 2020-10-16 | 15.95 | 16.15 | 16.40 | -0.09 | -0.56% | 299 | 15,400 | 43.75% |
| AAPL201023P00130000 | 2020-09-28 3:01PM EDT | 2020-10-23 | 16.50 | 16.45 | 16.70 | 0.00 | - | 8 | 298 | 42.33% |
| AAPL201120P00130000 | 2020-09-29 3:55PM EDT | 2020-11-20 | 18.80 | 18.70 | 18.95 | +0.40 | +2.17% | 111 | 6,095 | 47.57% |
| AAPL210115P00130000 | 2020-09-29 1:01PM EDT | 2021-01-15 | 20.95 | 20.80 | 21.10 | +0.55 | +2.70% | 85 | 5,860 | 43.12% |
| AAPL210416P00130000 | 2020-09-28 3:31PM EDT | 2021-04-16 | 23.74 | 23.65 | 24.10 | 0.00 | - | 6 | 169 | 41.31% |
| AAPL210618P00130000 | 2020-09-25 11:58AM EDT | 2021-06-18 | 28.65 | 25.55 | 25.95 | 0.00 | - | 302 | 4,877 | 40.96% |
| AAPL210917P00130000 | 2020-09-22 3:33PM EDT | 2021-09-17 | 29.60 | 27.45 | 27.95 | 0.00 | - | 8 | 1,845 | 39.83% |
| AAPL220121P00130000 | 2020-09-29 1:01PM EDT | 2022-01-21 | 30.10 | 29.80 | 30.30 | -0.30 | -0.99% | 54 | 2,136 | 38.74% |
| AAPL220916P00130000 | 2020-09-28 1:29PM EDT | 2022-09-16 | 33.25 | 33.40 | 34.25 | -0.30 | -0.89% | 1 | 204 | 37.88% |
© 2020 Verizon Media. All rights reserved.
