Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.32+2.25 (+1.62%)
As of 12:17PM EST. Market open.
Strike:180.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00180000 | 2021-01-25 12:01PM EST | 2021-01-29 | 0.28 | 0.27 | 0.28 | +0.17 | +154.55% | 6,309 | 2,909 | 112.70% |
| AAPL210205C00180000 | 2021-01-25 12:01PM EST | 2021-02-05 | 0.60 | 0.59 | 0.60 | +0.33 | +122.22% | 2,762 | 2,029 | 84.47% |
| AAPL210212C00180000 | 2021-01-25 11:35AM EST | 2021-02-12 | 0.76 | 0.78 | 0.80 | +0.37 | +94.87% | 245 | 438 | 71.48% |
| AAPL210219C00180000 | 2021-01-25 12:01PM EST | 2021-02-19 | 0.91 | 0.89 | 0.90 | +0.42 | +85.71% | 2,294 | 10,630 | 62.92% |
| AAPL210226C00180000 | 2021-01-25 11:30AM EST | 2021-02-26 | 0.95 | 1.03 | 1.07 | +0.28 | +41.79% | 330 | 315 | 58.06% |
| AAPL210305C00180000 | 2021-01-25 12:01PM EST | 2021-03-05 | 1.20 | 1.17 | 1.23 | +0.51 | +73.91% | 170 | 54 | 54.54% |
| AAPL210319C00180000 | 2021-01-25 12:00PM EST | 2021-03-19 | 1.57 | 1.55 | 1.60 | +0.46 | +41.44% | 1,082 | 5,708 | 50.48% |
| AAPL210416C00180000 | 2021-01-25 11:49AM EST | 2021-04-16 | 2.32 | 2.37 | 2.41 | +0.57 | +32.57% | 1,407 | 3,429 | 46.47% |
| AAPL210618C00180000 | 2021-01-25 12:01PM EST | 2021-06-18 | 4.25 | 4.15 | 4.25 | +0.85 | +25.00% | 2,823 | 16,644 | 42.52% |
| AAPL210716C00180000 | 2021-01-25 11:34AM EST | 2021-07-16 | 4.85 | 4.85 | 4.95 | +0.85 | +21.25% | 319 | 1,674 | 41.30% |
| AAPL210917C00180000 | 2021-01-25 11:18AM EST | 2021-09-17 | 6.13 | 6.50 | 6.65 | +0.62 | +11.25% | 601 | 3,634 | 39.98% |
| AAPL220121C00180000 | 2021-01-25 12:00PM EST | 2022-01-21 | 9.85 | 9.60 | 9.85 | +1.45 | +17.26% | 989 | 27,125 | 38.77% |
| AAPL220617C00180000 | 2021-01-25 10:20AM EST | 2022-06-17 | 12.63 | 13.25 | 13.50 | +0.88 | +7.49% | 64 | 1,554 | 38.56% |
| AAPL220916C00180000 | 2021-01-25 11:45AM EST | 2022-09-16 | 15.04 | 15.20 | 15.50 | +1.44 | +10.59% | 72 | 11,493 | 38.39% |
| AAPL230120C00180000 | 2021-01-25 10:46AM EST | 2023-01-20 | 17.40 | 17.75 | 18.20 | +1.00 | +6.10% | 155 | 7,088 | 38.37% |
| AAPL230317C00180000 | 2021-01-25 10:34AM EST | 2023-03-17 | 17.90 | 19.05 | 20.65 | +0.15 | +0.85% | 60 | 1,128 | 39.97% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00180000 | 2021-01-25 11:55AM EST | 2021-01-29 | 37.95 | 37.45 | 37.65 | -5.73 | -13.12% | 18 | 1 | 0.00% |
| AAPL210205P00180000 | 2021-01-22 12:27PM EST | 2021-02-05 | 39.85 | 37.85 | 37.95 | -2.45 | -5.79% | 12 | 10 | 0.00% |
| AAPL210212P00180000 | 2021-01-21 3:38PM EST | 2021-02-12 | 43.40 | 38.25 | 38.35 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210219P00180000 | 2021-01-25 11:15AM EST | 2021-02-19 | 40.00 | 38.05 | 38.35 | -4.24 | -9.58% | 22 | 31 | 0.00% |
| AAPL210319P00180000 | 2021-01-25 10:09AM EST | 2021-03-19 | 37.61 | 38.75 | 39.15 | -4.74 | -11.19% | 1 | 307 | 37.99% |
| AAPL210416P00180000 | 2021-01-21 3:59PM EST | 2021-04-16 | 44.40 | 39.30 | 39.65 | 0.00 | - | 8 | 221 | 36.16% |
| AAPL210618P00180000 | 2021-01-11 11:27AM EST | 2021-06-18 | 52.68 | 41.30 | 41.55 | 0.00 | - | 2 | 14 | 37.02% |
| AAPL210716P00180000 | 2021-01-12 12:15PM EST | 2021-07-16 | 52.30 | 42.10 | 42.35 | 0.00 | - | 1 | 47 | 36.91% |
| AAPL210917P00180000 | 2021-01-25 11:53AM EST | 2021-09-17 | 44.00 | 43.75 | 44.00 | -1.85 | -4.03% | 7 | 201 | 36.43% |
| AAPL220121P00180000 | 2021-01-22 3:39PM EST | 2022-01-21 | 48.50 | 46.70 | 46.95 | 0.00 | - | 16 | 141 | 35.67% |
| AAPL220617P00180000 | 2020-12-03 1:16PM EST | 2022-06-17 | 63.40 | 54.60 | 57.25 | 0.00 | - | 3 | 7 | 46.43% |
| AAPL220916P00180000 | 2021-01-11 10:37AM EST | 2022-09-16 | 60.44 | 51.60 | 52.05 | 0.00 | - | 4 | 95 | 35.37% |
| AAPL230120P00180000 | 2021-01-22 1:05PM EST | 2023-01-20 | 56.45 | 53.80 | 54.55 | 0.00 | - | 4 | 61 | 35.42% |
| AAPL230317P00180000 | 2021-01-20 3:53PM EST | 2023-03-17 | 55.15 | 54.25 | 56.80 | -6.00 | -9.81% | 2 | 1 | 36.92% |
© 2021 Verizon Media. All rights reserved.
