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:135.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00135000 | 2021-01-22 3:59PM EST | 2021-01-29 | 6.45 | 6.45 | 6.50 | +1.15 | +21.70% | 34,126 | 45,233 | 58.86% |
| AAPL210205C00135000 | 2021-01-22 3:59PM EST | 2021-02-05 | 7.40 | 7.30 | 7.45 | +1.18 | +18.97% | 5,698 | 9,995 | 50.05% |
| AAPL210212C00135000 | 2021-01-22 3:59PM EST | 2021-02-12 | 8.19 | 7.95 | 8.10 | +1.29 | +18.70% | 1,426 | 2,600 | 45.65% |
| AAPL210219C00135000 | 2021-01-22 3:59PM EST | 2021-02-19 | 8.50 | 8.50 | 8.60 | +1.15 | +15.65% | 16,978 | 82,869 | 42.79% |
| AAPL210226C00135000 | 2021-01-22 3:58PM EST | 2021-02-26 | 9.45 | 9.05 | 9.25 | +1.48 | +18.57% | 679 | 6,831 | 42.15% |
| AAPL210305C00135000 | 2021-01-22 3:45PM EST | 2021-03-05 | 10.20 | 8.50 | 9.00 | +1.50 | +17.24% | 136 | - | 36.98% |
| AAPL210319C00135000 | 2021-01-22 3:59PM EST | 2021-03-19 | 10.89 | 10.70 | 10.85 | +1.41 | +14.87% | 6,834 | 150,101 | 40.86% |
| AAPL210416C00135000 | 2021-01-22 3:58PM EST | 2021-04-16 | 12.60 | 12.40 | 12.55 | +1.45 | +13.00% | 1,696 | 14,682 | 39.91% |
| AAPL210618C00135000 | 2021-01-22 3:59PM EST | 2021-06-18 | 15.85 | 15.00 | 15.90 | +1.65 | +11.62% | 2,427 | 39,125 | 39.92% |
| AAPL210716C00135000 | 2021-01-22 3:59PM EST | 2021-07-16 | 16.72 | 16.45 | 17.00 | +1.52 | +10.00% | 435 | 5,059 | 39.53% |
| AAPL210917C00135000 | 2021-01-22 3:59PM EST | 2021-09-17 | 19.00 | 16.50 | 19.25 | +1.50 | +8.57% | 870 | 13,285 | 39.06% |
| AAPL220121C00135000 | 2021-01-22 3:59PM EST | 2022-01-21 | 22.60 | 22.15 | 22.95 | +1.52 | +7.21% | 900 | 18,934 | 38.47% |
| AAPL220617C00135000 | 2021-01-22 3:54PM EST | 2022-06-17 | 26.00 | 23.00 | 26.10 | +1.34 | +5.43% | 413 | 6,653 | 37.45% |
| AAPL220916C00135000 | 2021-01-22 3:57PM EST | 2022-09-16 | 28.05 | 25.00 | 28.45 | +1.35 | +5.06% | 41 | 5,029 | 37.94% |
| AAPL230120C00135000 | 2021-01-22 3:55PM EST | 2023-01-20 | 30.72 | 30.30 | 30.80 | +1.77 | +6.11% | 763 | 5,066 | 37.65% |
| AAPL230317C00135000 | 2021-01-22 3:56PM EST | 2023-03-17 | 31.85 | 29.00 | 32.20 | +1.20 | +3.92% | 248 | 1,325 | 38.10% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00135000 | 2021-01-22 3:59PM EST | 2021-01-29 | 2.50 | 2.48 | 2.51 | -0.96 | -27.75% | 11,775 | 8,275 | 60.25% |
| AAPL210205P00135000 | 2021-01-22 3:59PM EST | 2021-02-05 | 3.39 | 3.45 | 3.55 | -1.06 | -23.82% | 1,941 | 1,606 | 51.27% |
| AAPL210212P00135000 | 2021-01-22 3:59PM EST | 2021-02-12 | 4.10 | 4.10 | 4.20 | -0.91 | -18.16% | 238 | 223 | 47.05% |
| AAPL210219P00135000 | 2021-01-22 3:59PM EST | 2021-02-19 | 4.63 | 4.65 | 4.70 | -0.92 | -16.58% | 3,066 | 15,117 | 43.98% |
| AAPL210226P00135000 | 2021-01-22 3:58PM EST | 2021-02-26 | 5.15 | 5.20 | 5.40 | -1.00 | -16.26% | 107 | 192 | 43.52% |
| AAPL210305P00135000 | 2021-01-22 3:54PM EST | 2021-03-05 | 5.75 | 6.40 | 6.70 | -0.96 | -14.31% | 30 | - | 46.89% |
| AAPL210319P00135000 | 2021-01-22 3:58PM EST | 2021-03-19 | 6.79 | 6.85 | 6.95 | -0.86 | -11.24% | 1,707 | 121,642 | 41.69% |
| AAPL210416P00135000 | 2021-01-22 3:53PM EST | 2021-04-16 | 8.35 | 8.45 | 8.55 | -0.85 | -9.24% | 345 | 1,207 | 40.19% |
| AAPL210618P00135000 | 2021-01-22 3:59PM EST | 2021-06-18 | 11.65 | 10.80 | 12.55 | -0.94 | -7.47% | 1,674 | 1,972 | 42.05% |
| AAPL210716P00135000 | 2021-01-22 3:32PM EST | 2021-07-16 | 12.40 | 12.25 | 12.85 | -0.81 | -6.13% | 49 | 1,250 | 39.33% |
| AAPL210917P00135000 | 2021-01-22 3:44PM EST | 2021-09-17 | 14.64 | 14.65 | 15.25 | -0.81 | -5.24% | 155 | 2,645 | 39.24% |
| AAPL220121P00135000 | 2021-01-22 3:54PM EST | 2022-01-21 | 18.20 | 17.50 | 18.50 | -0.90 | -4.71% | 198 | 3,109 | 37.79% |
| AAPL220617P00135000 | 2021-01-22 3:49PM EST | 2022-06-17 | 21.62 | 19.00 | 23.55 | -0.73 | -3.27% | 112 | 1,831 | 39.90% |
| AAPL220916P00135000 | 2021-01-22 3:35PM EST | 2022-09-16 | 23.37 | 21.00 | 25.35 | -0.88 | -3.63% | 95 | 351 | 39.40% |
| AAPL230120P00135000 | 2021-01-22 12:56PM EST | 2023-01-20 | 25.50 | 23.00 | 28.00 | -0.75 | -2.86% | 12 | 698 | 39.40% |
| AAPL230317P00135000 | 2021-01-22 3:40PM EST | 2023-03-17 | 26.31 | 25.10 | 29.25 | -1.00 | -3.66% | 12 | 48 | 39.59% |
© 2021 Verizon Media. All rights reserved.
