UK Markets open in 5 hrs 50 mins
NIKKEI 225
23,539.10+27.48(+0.12%)HANG SENG
23,275.53-200.52(-0.85%)CRUDE OIL
39.12-1.48(-3.65%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
114.41-0.55 (-0.48%)
At close: 2:58PM EDT
Strike:165.00
Callsfor16 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201016C00165000 | 2020-06-24 11:21AM EDT | 2020-10-16 | 197.05 | 218.90 | 222.05 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL201120C00165000 | 2020-06-22 6:38PM EDT | 2020-11-20 | 166.20 | 219.85 | 222.25 | 0.00 | - | - | 3 | 0.00% |
| AAPL201218C00165000 | 2020-06-22 6:38PM EDT | 2020-12-18 | 80.25 | 220.15 | 222.90 | 0.00 | - | - | 2 | 0.00% |
| AAPL210115C00165000 | 2020-07-13 12:44PM EDT | 2021-01-15 | 233.08 | 219.10 | 222.80 | 0.00 | - | 16 | 3,854 | 0.00% |
| AAPL210618C00165000 | 2020-07-08 1:30PM EDT | 2021-06-18 | 215.35 | 219.80 | 223.55 | 0.00 | - | 50 | 1,297 | 0.00% |
| AAPL210917C00165000 | 2020-06-22 6:39PM EDT | 2021-09-17 | 99.00 | 220.65 | 224.75 | 0.00 | - | 8 | 3 | 0.00% |
| AAPL220121C00165000 | 2020-06-25 9:42AM EDT | 2022-01-21 | 197.00 | 220.85 | 225.30 | 0.00 | - | 1 | 147 | 0.00% |
| AAPL220617C00165000 | 2020-06-22 6:40PM EDT | 2022-06-17 | 165.17 | 221.50 | 226.00 | 0.00 | - | 1 | 51 | 0.00% |
| AAPL220916C00165000 | 2020-07-13 3:58PM EDT | 2022-09-16 | 221.17 | 221.50 | 226.00 | 0.00 | - | 5 | 7 | 0.00% |
Putsfor16 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL201016P00165000 | 2020-07-14 9:30AM EDT | 2020-10-16 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 722 | 0.00% |
| AAPL201120P00165000 | 2020-07-09 10:55AM EDT | 2020-11-20 | 0.83 | 0.65 | 0.82 | 0.00 | - | 1 | 170 | 0.00% |
| AAPL201218P00165000 | 2020-07-09 12:33PM EDT | 2020-12-18 | 1.12 | 0.90 | 1.09 | +0.02 | +1.82% | 1 | 164 | 0.00% |
| AAPL210115P00165000 | 2020-07-16 11:08AM EDT | 2021-01-15 | 1.27 | 0.97 | 1.71 | 0.00 | - | 3 | 6,194 | 0.00% |
| AAPL210618P00165000 | 2020-07-17 12:58PM EDT | 2021-06-18 | 2.70 | 2.53 | 2.92 | -0.05 | -1.82% | 1 | 518 | 0.00% |
| AAPL210917P00165000 | 2020-06-22 2:35PM EDT | 2021-09-17 | 4.14 | 3.30 | 3.95 | 0.00 | - | 25 | 65 | 0.00% |
| AAPL220121P00165000 | 2020-07-15 1:07PM EDT | 2022-01-21 | 5.30 | 4.25 | 5.55 | 0.00 | - | 2 | 616 | 0.00% |
| AAPL220617P00165000 | 2020-07-02 2:36PM EDT | 2022-06-17 | 6.00 | 4.05 | 8.50 | 0.00 | - | 30 | 411 | 0.00% |
| AAPL220916P00165000 | 2020-07-14 11:00AM EDT | 2022-09-16 | 5.75 | 4.50 | 9.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2020 Verizon Media. All rights reserved.
