Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.89+3.82 (+2.75%)
As of 1:10PM EST. Market open.
Strike:195.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00195000 | 2021-01-25 12:52PM EST | 2021-01-29 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 3,431 | 1,487 | 120.70% |
| AAPL210205C00195000 | 2021-01-25 12:55PM EST | 2021-02-05 | 0.31 | 0.30 | 0.31 | +0.17 | +121.43% | 624 | 266 | 90.43% |
| AAPL210212C00195000 | 2021-01-25 12:44PM EST | 2021-02-12 | 0.38 | 0.41 | 0.42 | +0.18 | +90.00% | 512 | 1,000 | 75.88% |
| AAPL210219C00195000 | 2021-01-25 12:48PM EST | 2021-02-19 | 0.45 | 0.48 | 0.50 | +0.16 | +55.17% | 537 | 1,349 | 66.89% |
| AAPL210226C00195000 | 2021-01-25 12:34PM EST | 2021-02-26 | 0.55 | 0.56 | 0.60 | +0.17 | +44.74% | 468 | 190 | 61.33% |
| AAPL210305C00195000 | 2021-01-25 12:17PM EST | 2021-03-05 | 0.65 | 0.67 | 0.73 | +0.35 | +116.67% | 91 | 16 | 57.84% |
| AAPL210319C00195000 | 2021-01-25 12:49PM EST | 2021-03-19 | 0.87 | 0.89 | 0.91 | +0.19 | +27.94% | 702 | 2,231 | 52.52% |
| AAPL210416C00195000 | 2021-01-25 12:51PM EST | 2021-04-16 | 1.37 | 1.39 | 1.43 | +0.29 | +26.85% | 734 | 801 | 47.50% |
| AAPL210618C00195000 | 2021-01-25 12:36PM EST | 2021-06-18 | 2.51 | 2.56 | 2.69 | +0.34 | +15.67% | 57 | 1,455 | 42.44% |
| AAPL210716C00195000 | 2021-01-25 12:50PM EST | 2021-07-16 | 3.10 | 3.00 | 3.15 | +0.52 | +20.16% | 77 | 327 | 40.78% |
| AAPL210917C00195000 | 2021-01-25 12:44PM EST | 2021-09-17 | 4.35 | 4.30 | 4.40 | +0.60 | +16.00% | 58 | 2,050 | 39.00% |
| AAPL220121C00195000 | 2021-01-25 11:07AM EST | 2022-01-21 | 6.90 | 7.05 | 7.20 | +0.80 | +13.11% | 213 | 1,645 | 37.93% |
| AAPL220617C00195000 | 2021-01-25 12:25PM EST | 2022-06-17 | 10.00 | 10.20 | 10.40 | +1.20 | +13.64% | 91 | 587 | 37.53% |
| AAPL220916C00195000 | 2021-01-25 11:43AM EST | 2022-09-16 | 11.85 | 11.90 | 12.20 | +1.55 | +15.05% | 37 | 730 | 37.28% |
| AAPL230120C00195000 | 2021-01-25 12:27PM EST | 2023-01-20 | 14.45 | 14.55 | 14.90 | +2.45 | +20.42% | 49 | 818 | 37.48% |
| AAPL230317C00195000 | 2021-01-25 12:34PM EST | 2023-03-17 | 16.62 | 16.10 | 17.25 | +1.82 | +12.30% | 44 | 231 | 39.05% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00195000 | 2021-01-25 11:05AM EST | 2021-01-29 | 53.55 | 52.50 | 52.65 | -13.60 | -20.25% | 14 | 8 | 150.98% |
| AAPL210212P00195000 | 2021-01-21 1:12PM EST | 2021-02-12 | 56.15 | 52.90 | 53.05 | -2.90 | -4.91% | 1 | 1 | 87.79% |
| AAPL210219P00195000 | 2021-01-25 10:48AM EST | 2021-02-19 | 51.63 | 52.80 | 53.05 | -16.37 | -24.07% | 1 | 1 | 74.07% |
| AAPL210226P00195000 | 2021-01-22 12:28PM EST | 2021-02-26 | 54.40 | 52.90 | 53.20 | -3.00 | -5.23% | 20 | 1 | 67.85% |
| AAPL210319P00195000 | 2021-01-25 9:32AM EST | 2021-03-19 | 51.90 | 53.05 | 53.60 | -16.40 | -24.01% | 37 | 370 | 56.27% |
| AAPL210416P00195000 | 2021-01-14 3:12PM EST | 2021-04-16 | 66.40 | 53.50 | 53.85 | 0.00 | - | 40 | 156 | 49.98% |
| AAPL210618P00195000 | 2020-12-22 1:11PM EST | 2021-06-18 | 64.55 | 59.75 | 60.05 | 0.00 | - | 1 | 9 | 61.94% |
| AAPL210716P00195000 | 2021-01-25 11:11AM EST | 2021-07-16 | 57.95 | 55.30 | 55.65 | -10.21 | -14.98% | 5 | 3 | 42.37% |
| AAPL210917P00195000 | 2021-01-22 3:59PM EST | 2021-09-17 | 59.40 | 56.50 | 56.80 | 0.00 | - | 2 | 74 | 39.92% |
| AAPL220121P00195000 | 2021-01-20 11:39AM EST | 2022-01-21 | 59.44 | 58.95 | 59.45 | -7.66 | -11.42% | 10 | 35 | 38.27% |
| AAPL220617P00195000 | 2020-08-24 9:49AM EST | 2022-06-17 | 6.32 | 88.95 | 89.95 | 0.00 | - | 10 | 0 | 78.51% |
| AAPL220916P00195000 | 2021-01-22 9:30AM EST | 2022-09-16 | 67.61 | 63.55 | 64.05 | 0.00 | - | 1 | 3 | 36.94% |
| AAPL230120P00195000 | 2021-01-20 11:52AM EST | 2023-01-20 | 72.93 | 65.55 | 66.20 | 0.00 | - | 4 | 2 | 36.47% |
| AAPL230317P00195000 | 2021-01-08 9:59AM EST | 2023-03-17 | 75.31 | 66.40 | 68.50 | 0.00 | - | 3 | 21 | 38.04% |
© 2021 Verizon Media. All rights reserved.
