Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.25+3.18 (+2.29%)
As of 11:44AM EST. Market open.
Strike:200.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00200000 | 2021-01-25 11:28AM EST | 2021-01-29 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 9,728 | 5,180 | 123.44% |
| AAPL210205C00200000 | 2021-01-25 11:28AM EST | 2021-02-05 | 0.23 | 0.22 | 0.23 | +0.13 | +130.00% | 2,701 | 2,101 | 92.77% |
| AAPL210212C00200000 | 2021-01-25 11:23AM EST | 2021-02-12 | 0.36 | 0.32 | 0.34 | +0.18 | +100.00% | 831 | 38 | 78.42% |
| AAPL210219C00200000 | 2021-01-25 11:26AM EST | 2021-02-19 | 0.41 | 0.37 | 0.39 | +0.16 | +64.00% | 2,305 | 6,811 | 68.70% |
| AAPL210226C00200000 | 2021-01-25 11:21AM EST | 2021-02-26 | 0.52 | 0.46 | 0.51 | +0.18 | +52.94% | 317 | 88 | 63.67% |
| AAPL210305C00200000 | 2021-01-25 10:36AM EST | 2021-03-05 | 0.59 | 0.56 | 0.64 | -0.06 | -9.23% | 166 | 7 | 60.21% |
| AAPL210319C00200000 | 2021-01-25 11:24AM EST | 2021-03-19 | 0.78 | 0.75 | 0.77 | +0.19 | +32.20% | 2,213 | 18,313 | 54.32% |
| AAPL210416C00200000 | 2021-01-25 11:28AM EST | 2021-04-16 | 1.12 | 1.12 | 1.16 | +0.20 | +21.74% | 695 | 8,041 | 48.32% |
| AAPL210618C00200000 | 2021-01-25 11:27AM EST | 2021-06-18 | 2.14 | 2.10 | 2.20 | +0.26 | +13.83% | 1,511 | 16,087 | 42.65% |
| AAPL210716C00200000 | 2021-01-25 11:26AM EST | 2021-07-16 | 2.60 | 2.46 | 2.62 | +0.33 | +14.54% | 545 | 1,371 | 41.00% |
| AAPL210917C00200000 | 2021-01-25 11:24AM EST | 2021-09-17 | 3.75 | 3.55 | 3.75 | +0.50 | +15.38% | 776 | 8,659 | 39.16% |
| AAPL220121C00200000 | 2021-01-25 11:28AM EST | 2022-01-21 | 6.00 | 5.95 | 6.05 | +0.55 | +10.09% | 3,614 | 36,992 | 37.33% |
| AAPL220617C00200000 | 2021-01-25 11:06AM EST | 2022-06-17 | 8.35 | 8.80 | 9.10 | +0.15 | +1.83% | 168 | 3,213 | 37.07% |
| AAPL220916C00200000 | 2021-01-25 11:12AM EST | 2022-09-16 | 10.40 | 10.55 | 10.90 | +0.55 | +5.58% | 127 | 6,369 | 36.97% |
| AAPL230120C00200000 | 2021-01-25 11:22AM EST | 2023-01-20 | 13.55 | 13.05 | 13.60 | +1.35 | +11.07% | 668 | 19,015 | 37.31% |
| AAPL230317C00200000 | 2021-01-25 11:26AM EST | 2023-03-17 | 14.74 | 14.50 | 15.10 | +1.14 | +8.38% | 635 | 5,867 | 37.88% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00200000 | 2021-01-25 11:18AM EST | 2021-01-29 | 59.25 | 59.10 | 59.25 | -3.84 | -6.09% | 27 | 7 | 206.06% |
| AAPL210219P00200000 | 2021-01-25 10:48AM EST | 2021-02-19 | 56.34 | 59.30 | 59.85 | -12.98 | -18.72% | 1 | 310 | 96.12% |
| AAPL210226P00200000 | 2021-01-22 1:24PM EST | 2021-02-26 | 56.35 | 59.30 | 59.90 | -6.10 | -9.77% | 1 | 1 | 85.62% |
| AAPL210319P00200000 | 2021-01-25 9:32AM EST | 2021-03-19 | 56.78 | 59.65 | 60.05 | -11.95 | -17.39% | 37 | 378 | 69.21% |
| AAPL210416P00200000 | 2021-01-22 10:42AM EST | 2021-04-16 | 64.69 | 59.50 | 60.10 | 0.00 | - | 1 | 252 | 55.81% |
| AAPL210618P00200000 | 2021-01-08 1:11PM EST | 2021-06-18 | 69.63 | 61.00 | 61.50 | 0.00 | - | 2 | 71 | 50.08% |
| AAPL210716P00200000 | 2021-01-14 3:19PM EST | 2021-07-16 | 72.40 | 61.30 | 61.70 | 0.00 | - | 4 | 5 | 46.63% |
| AAPL210917P00200000 | 2021-01-22 3:59PM EST | 2021-09-17 | 64.00 | 62.30 | 62.80 | 0.00 | - | 2 | 18 | 43.39% |
| AAPL220121P00200000 | 2021-01-25 10:49AM EST | 2022-01-21 | 65.00 | 64.50 | 65.05 | -1.10 | -1.66% | 121 | 253 | 40.22% |
| AAPL220617P00200000 | 2021-01-25 10:49AM EST | 2022-06-17 | 65.40 | 67.20 | 67.70 | -7.05 | -9.73% | 10 | 54 | 38.62% |
| AAPL220916P00200000 | 2021-01-22 9:30AM EST | 2022-09-16 | 66.50 | 68.65 | 69.30 | -5.40 | -7.51% | 2 | 21 | 38.05% |
| AAPL230120P00200000 | 2021-01-21 12:33PM EST | 2023-01-20 | 74.05 | 70.55 | 71.35 | 0.00 | - | 1 | 117 | 37.39% |
| AAPL230317P00200000 | 2021-01-25 9:54AM EST | 2023-03-17 | 68.50 | 71.35 | 72.60 | -4.90 | -6.68% | 16 | 75 | 37.64% |
© 2021 Verizon Media. All rights reserved.
