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:185.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00185000 | 2021-01-22 3:58PM EST | 2021-01-29 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1,918 | 1,041 | 91.41% |
| AAPL210205C00185000 | 2021-01-22 3:54PM EST | 2021-02-05 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 228 | 358 | 73.83% |
| AAPL210212C00185000 | 2021-01-22 3:52PM EST | 2021-02-12 | 0.31 | 0.28 | 0.33 | +0.02 | +6.90% | 55 | 134 | 64.11% |
| AAPL210219C00185000 | 2021-01-22 3:44PM EST | 2021-02-19 | 0.40 | 0.39 | 0.42 | +0.03 | +8.11% | 429 | 1,784 | 58.45% |
| AAPL210226C00185000 | 2021-01-22 12:19PM EST | 2021-02-26 | 0.45 | 0.47 | 0.56 | -0.04 | -8.16% | 5 | 326 | 54.71% |
| AAPL210319C00185000 | 2021-01-22 3:52PM EST | 2021-03-19 | 0.93 | 0.89 | 0.96 | +0.18 | +24.00% | 363 | 3,201 | 49.39% |
| AAPL210416C00185000 | 2021-01-22 3:48PM EST | 2021-04-16 | 1.48 | 1.43 | 1.49 | +0.28 | +23.33% | 1,130 | 1,891 | 44.93% |
| AAPL210618C00185000 | 2021-01-22 3:45PM EST | 2021-06-18 | 2.91 | 2.45 | 3.00 | +0.50 | +20.75% | 213 | 5,236 | 41.60% |
| AAPL210716C00185000 | 2021-01-22 3:59PM EST | 2021-07-16 | 3.41 | 2.91 | 4.20 | +0.71 | +26.30% | 72 | 1,300 | 42.73% |
| AAPL210917C00185000 | 2021-01-22 3:38PM EST | 2021-09-17 | 4.82 | 3.85 | 4.90 | +0.77 | +19.01% | 100 | 4,571 | 38.76% |
| AAPL220121C00185000 | 2021-01-22 3:44PM EST | 2022-01-21 | 7.61 | 6.05 | 8.25 | +0.91 | +13.58% | 93 | 3,205 | 38.79% |
| AAPL220617C00185000 | 2021-01-22 3:23PM EST | 2022-06-17 | 10.71 | 8.25 | 12.00 | +0.81 | +8.18% | 24 | 1,269 | 39.09% |
| AAPL220916C00185000 | 2021-01-22 3:52PM EST | 2022-09-16 | 12.50 | 12.25 | 13.00 | +0.80 | +6.84% | 7 | 3,317 | 37.51% |
| AAPL230120C00185000 | 2021-01-22 3:40PM EST | 2023-01-20 | 15.15 | 13.00 | 17.50 | +1.25 | +8.99% | 13 | 633 | 40.09% |
| AAPL230317C00185000 | 2021-01-22 10:23AM EST | 2023-03-17 | 15.50 | 16.00 | 17.35 | -0.35 | -2.21% | 13 | 1,110 | 38.45% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00185000 | 2021-01-12 11:00AM EST | 2021-01-29 | 56.25 | 44.90 | 47.00 | 0.00 | - | 100 | 0 | 77.34% |
| AAPL210205P00185000 | 2020-12-31 11:10AM EST | 2021-02-05 | 52.45 | 44.60 | 47.95 | 0.00 | - | 2 | 1 | 80.27% |
| AAPL210219P00185000 | 2021-01-21 3:36PM EST | 2021-02-19 | 48.54 | 45.40 | 47.50 | 0.00 | - | 1 | 22 | 61.33% |
| AAPL210319P00185000 | 2021-01-19 10:20AM EST | 2021-03-19 | 58.40 | 45.90 | 47.95 | 0.00 | - | 134 | 177 | 59.81% |
| AAPL210416P00185000 | 2021-01-12 12:07PM EST | 2021-04-16 | 58.20 | 47.15 | 48.40 | 0.00 | - | 40 | 113 | 51.82% |
| AAPL210618P00185000 | 2021-01-06 11:35AM EST | 2021-06-18 | 56.55 | 47.20 | 50.70 | 0.00 | - | 20 | 22 | 48.87% |
| AAPL210716P00185000 | 2021-01-15 10:34AM EST | 2021-07-16 | 58.75 | 46.90 | 50.95 | 0.00 | - | 25 | 44 | 45.65% |
| AAPL210917P00185000 | 2020-12-30 10:16AM EST | 2021-09-17 | 54.65 | 50.30 | 53.20 | 0.00 | - | 6 | 16 | 45.43% |
| AAPL220121P00185000 | 2021-01-22 3:39PM EST | 2022-01-21 | 52.65 | 51.25 | 56.00 | -5.45 | -9.38% | 23 | 31 | 42.55% |
| AAPL220617P00185000 | 2021-01-12 2:43PM EST | 2022-06-17 | 64.00 | 53.50 | 58.50 | 0.00 | - | 4 | 5 | 40.06% |
| AAPL220916P00185000 | 2021-01-11 9:30AM EST | 2022-09-16 | 65.00 | 55.00 | 60.00 | 0.00 | - | 1 | 126 | 39.15% |
| AAPL230120P00185000 | 2021-01-22 3:06PM EST | 2023-01-20 | 59.95 | 57.50 | 62.50 | -4.15 | -6.47% | 89 | 60 | 38.92% |
| AAPL230317P00185000 | 2021-01-19 2:15PM EST | 2023-03-17 | 68.00 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 38.14% |
© 2021 Verizon Media. All rights reserved.
