Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.07+2.20 (+1.61%)
At close: 4:00PM EST
Strike:115.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00115000 | 2021-01-22 3:49PM EST | 2021-01-29 | 24.65 | 23.20 | 25.25 | +2.65 | +12.05% | 196 | 941 | 79.39% |
| AAPL210205C00115000 | 2021-01-22 3:59PM EST | 2021-02-05 | 24.62 | 23.35 | 25.35 | +2.39 | +10.75% | 48 | 912 | 60.16% |
| AAPL210212C00115000 | 2021-01-22 1:43PM EST | 2021-02-12 | 23.65 | 23.45 | 25.50 | +1.70 | +7.74% | 3 | 543 | 52.39% |
| AAPL210219C00115000 | 2021-01-22 3:59PM EST | 2021-02-19 | 24.55 | 23.55 | 24.85 | +2.00 | +8.87% | 596 | 11,159 | 52.69% |
| AAPL210226C00115000 | 2021-01-22 3:47PM EST | 2021-02-26 | 25.35 | 23.80 | 25.05 | +3.27 | +14.81% | 103 | 768 | 49.93% |
| AAPL210319C00115000 | 2021-01-22 3:57PM EST | 2021-03-19 | 25.70 | 24.55 | 26.35 | +2.20 | +9.36% | 499 | 15,338 | 51.29% |
| AAPL210416C00115000 | 2021-01-22 3:44PM EST | 2021-04-16 | 27.00 | 25.45 | 26.60 | +2.60 | +10.66% | 113 | 4,124 | 43.36% |
| AAPL210618C00115000 | 2021-01-22 3:49PM EST | 2021-06-18 | 28.49 | 26.30 | 29.00 | +1.99 | +7.51% | 770 | 13,010 | 43.12% |
| AAPL210716C00115000 | 2021-01-22 3:29PM EST | 2021-07-16 | 29.60 | 27.30 | 29.30 | +2.45 | +9.02% | 45 | 1,093 | 40.60% |
| AAPL210917C00115000 | 2021-01-22 3:34PM EST | 2021-09-17 | 31.01 | 28.05 | 32.00 | +2.51 | +8.81% | 23 | 8,402 | 42.88% |
| AAPL220121C00115000 | 2021-01-22 3:47PM EST | 2022-01-21 | 33.75 | 31.75 | 34.10 | +1.95 | +6.13% | 239 | 10,574 | 39.49% |
| AAPL220617C00115000 | 2021-01-22 3:38PM EST | 2022-06-17 | 36.90 | 34.00 | 39.00 | +2.22 | +6.40% | 148 | 6,240 | 42.54% |
| AAPL220916C00115000 | 2021-01-22 12:46PM EST | 2022-09-16 | 37.15 | 35.50 | 40.50 | +1.05 | +2.91% | 1 | 3,140 | 41.75% |
| AAPL230120C00115000 | 2021-01-22 3:47PM EST | 2023-01-20 | 40.72 | 37.50 | 42.50 | +2.12 | +5.49% | 59 | 4,991 | 41.05% |
| AAPL230317C00115000 | 2021-01-22 2:16PM EST | 2023-03-17 | 42.00 | 39.00 | 42.00 | +2.00 | +5.00% | 12 | 360 | 38.81% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00115000 | 2021-01-22 3:58PM EST | 2021-01-29 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 4,890 | 4,425 | 73.24% |
| AAPL210205P00115000 | 2021-01-22 3:52PM EST | 2021-02-05 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 240 | 2,167 | 58.20% |
| AAPL210212P00115000 | 2021-01-22 3:55PM EST | 2021-02-12 | 0.41 | 0.39 | 0.40 | -0.08 | -16.33% | 167 | 959 | 52.10% |
| AAPL210219P00115000 | 2021-01-22 3:58PM EST | 2021-02-19 | 0.54 | 0.55 | 0.57 | -0.13 | -19.40% | 5,392 | 31,156 | 48.73% |
| AAPL210226P00115000 | 2021-01-22 3:38PM EST | 2021-02-26 | 0.70 | 0.72 | 0.78 | -0.23 | -24.73% | 65 | 520 | 46.97% |
| AAPL210319P00115000 | 2021-01-22 3:54PM EST | 2021-03-19 | 1.45 | 1.46 | 1.51 | -0.22 | -13.17% | 9,465 | 23,399 | 44.65% |
| AAPL210416P00115000 | 2021-01-22 3:59PM EST | 2021-04-16 | 2.28 | 2.27 | 2.34 | -0.19 | -7.69% | 384 | 6,067 | 42.15% |
| AAPL210618P00115000 | 2021-01-22 3:49PM EST | 2021-06-18 | 4.25 | 4.25 | 4.40 | -0.40 | -8.60% | 819 | 15,585 | 40.97% |
| AAPL210716P00115000 | 2021-01-22 3:18PM EST | 2021-07-16 | 5.00 | 4.20 | 5.05 | -0.35 | -6.54% | 291 | 6,410 | 39.95% |
| AAPL210917P00115000 | 2021-01-22 3:22PM EST | 2021-09-17 | 6.47 | 5.15 | 6.75 | -0.58 | -8.23% | 801 | 8,861 | 39.43% |
| AAPL220121P00115000 | 2021-01-22 3:44PM EST | 2022-01-21 | 9.40 | 8.30 | 9.65 | -0.47 | -4.76% | 156 | 14,620 | 38.65% |
| AAPL220617P00115000 | 2021-01-22 3:59PM EST | 2022-06-17 | 12.32 | 9.50 | 14.00 | -0.53 | -4.12% | 164 | 4,152 | 40.84% |
| AAPL220916P00115000 | 2021-01-22 3:40PM EST | 2022-09-16 | 13.69 | 11.00 | 15.50 | -0.66 | -4.60% | 9 | 1,681 | 40.20% |
| AAPL230120P00115000 | 2021-01-22 3:42PM EST | 2023-01-20 | 15.35 | 13.00 | 17.50 | -0.65 | -4.06% | 49 | 5,104 | 39.65% |
| AAPL230317P00115000 | 2021-01-22 3:20PM EST | 2023-03-17 | 16.05 | 15.35 | 19.00 | -0.99 | -5.81% | 10 | 521 | 40.44% |
© 2021 Verizon Media. All rights reserved.
