UK markets open in 4 hours 27 minutes
NIKKEI 225
22,329.94-88.26(-0.39%)HANG SENG
24,492.97-38.65(-0.16%)CRUDE OIL
41.69+0.47(+1.14%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
Strike:290.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814C00290000 | 2020-08-06 2:49PM EDT | 2020-08-14 | 164.29 | 153.50 | 156.00 | 0.00 | - | 3 | 0 | 163.09% |
| AAPL200821C00290000 | 2020-08-07 3:41PM EDT | 2020-08-21 | 155.09 | 154.25 | 155.00 | -9.91 | -6.01% | 27 | 2 | 98.14% |
| AAPL200828C00290000 | 2020-08-06 3:35PM EDT | 2020-08-28 | 167.35 | 153.35 | 156.20 | 0.00 | - | 180 | 0 | 84.52% |
| AAPL200904C00290000 | 2020-07-31 2:37PM EDT | 2020-09-04 | 124.19 | 153.45 | 156.35 | 0.00 | - | 1 | 0 | 75.64% |
| AAPL200918C00290000 | 2020-08-07 3:43PM EDT | 2020-09-18 | 155.75 | 153.80 | 156.55 | -9.90 | -5.98% | 119 | 281 | 65.60% |
| AAPL201016C00290000 | 2020-08-07 11:39AM EDT | 2020-10-16 | 161.64 | 155.15 | 156.45 | -4.10 | -2.47% | 1 | 832 | 56.03% |
| AAPL201120C00290000 | 2020-08-07 10:06AM EDT | 2020-11-20 | 164.35 | 156.05 | 157.60 | -2.05 | -1.23% | 1 | 1,328 | 50.96% |
| AAPL201218C00290000 | 2020-08-07 3:57PM EDT | 2020-12-18 | 157.20 | 156.65 | 158.30 | -11.45 | -6.79% | 28 | 1,261 | 50.46% |
| AAPL210115C00290000 | 2020-08-07 3:44PM EDT | 2021-01-15 | 159.40 | 157.70 | 159.35 | -9.70 | -5.74% | 49 | 6,272 | 48.67% |
| AAPL210319C00290000 | 2020-08-06 3:26PM EDT | 2021-03-19 | 170.39 | 159.45 | 161.30 | 0.00 | - | 3 | 19 | 45.14% |
| AAPL210618C00290000 | 2020-08-07 3:44PM EDT | 2021-06-18 | 164.32 | 162.20 | 164.70 | -9.13 | -5.26% | 3 | 2,258 | 43.00% |
| AAPL210917C00290000 | 2020-08-07 11:15AM EDT | 2021-09-17 | 172.93 | 165.00 | 167.95 | -3.57 | -2.02% | 1 | 189 | 41.57% |
| AAPL220121C00290000 | 2020-08-07 10:47AM EDT | 2022-01-21 | 176.43 | 168.95 | 173.00 | -2.43 | -1.36% | 3 | 786 | 40.87% |
| AAPL220617C00290000 | 2020-08-07 1:46PM EDT | 2022-06-17 | 176.71 | 173.00 | 177.50 | +3.11 | +1.79% | 4 | 982 | 39.52% |
| AAPL220916C00290000 | 2020-08-07 10:51AM EDT | 2022-09-16 | 184.90 | 176.00 | 180.00 | -2.26 | -1.21% | 1 | 152 | 38.79% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL200814P00290000 | 2020-08-04 2:02PM EDT | 2020-08-14 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 147 | 131.25% |
| AAPL200821P00290000 | 2020-08-07 3:48PM EDT | 2020-08-21 | 0.07 | 0.04 | 0.09 | +0.02 | +40.00% | 190 | 1,811 | 87.89% |
| AAPL200828P00290000 | 2020-08-07 12:03PM EDT | 2020-08-28 | 0.10 | 0.11 | 0.22 | -0.04 | -28.57% | 12 | 204 | 77.54% |
| AAPL200904P00290000 | 2020-08-05 3:03PM EDT | 2020-09-04 | 0.22 | 0.01 | 0.44 | 0.00 | - | 7 | 6 | 68.85% |
| AAPL200918P00290000 | 2020-08-07 2:48PM EDT | 2020-09-18 | 0.54 | 0.46 | 0.58 | +0.11 | +25.58% | 525 | 6,198 | 62.35% |
| AAPL201016P00290000 | 2020-08-07 2:12PM EDT | 2020-10-16 | 1.06 | 1.06 | 1.15 | +0.20 | +23.26% | 18 | 1,254 | 54.08% |
| AAPL201120P00290000 | 2020-08-07 3:12PM EDT | 2020-11-20 | 2.21 | 2.21 | 2.35 | +0.30 | +15.71% | 41 | 630 | 50.56% |
| AAPL201218P00290000 | 2020-08-07 3:35PM EDT | 2020-12-18 | 2.95 | 2.94 | 3.10 | +0.47 | +18.95% | 497 | 1,973 | 47.97% |
| AAPL210115P00290000 | 2020-08-07 2:12PM EDT | 2021-01-15 | 4.10 | 4.05 | 4.25 | +0.75 | +22.39% | 155 | 11,212 | 46.96% |
| AAPL210319P00290000 | 2020-08-07 10:35AM EDT | 2021-03-19 | 5.83 | 6.20 | 6.50 | +0.50 | +9.38% | 1 | 92 | 44.50% |
| AAPL210618P00290000 | 2020-08-07 2:25PM EDT | 2021-06-18 | 10.30 | 9.70 | 10.15 | +1.60 | +18.39% | 11 | 2,312 | 42.90% |
| AAPL210917P00290000 | 2020-08-07 1:09PM EDT | 2021-09-17 | 13.10 | 12.85 | 13.55 | +1.60 | +13.91% | 6 | 254 | 41.65% |
| AAPL220121P00290000 | 2020-08-07 1:15PM EDT | 2022-01-21 | 18.15 | 17.35 | 18.15 | +1.45 | +8.68% | 9 | 1,093 | 40.56% |
| AAPL220617P00290000 | 2020-08-07 12:00PM EDT | 2022-06-17 | 22.01 | 20.85 | 24.65 | -0.39 | -1.74% | 1 | 186 | 40.72% |
| AAPL220916P00290000 | 2020-08-04 10:44AM EDT | 2022-09-16 | 24.02 | 23.50 | 28.00 | 0.00 | - | 1 | 231 | 40.45% |
© 2020 Verizon Media. All rights reserved.
