Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.52+3.45 (+2.48%)
As of 1:00PM EST. Market open.
Strike:210.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210219C00210000 | 2021-01-25 11:58AM EST | 2021-02-19 | 0.30 | 0.28 | 0.29 | +0.12 | +66.67% | 146 | 645 | 72.66% |
| AAPL210319C00210000 | 2021-01-25 12:01PM EST | 2021-03-19 | 0.58 | 0.53 | 0.55 | +0.15 | +34.88% | 93 | 80 | 56.20% |
| AAPL210618C00210000 | 2020-08-27 2:59PM EST | 2021-06-18 | 294.00 | 289.70 | 294.00 | 0.00 | - | 1 | 641 | 0.00% |
| AAPL210716C00210000 | 2021-01-25 9:57AM EST | 2021-07-16 | 2.30 | 1.99 | 2.07 | +0.55 | +31.43% | 178 | 89 | 41.98% |
| AAPL210917C00210000 | 2020-08-24 11:22AM EST | 2021-09-17 | 302.28 | 290.30 | 294.50 | +0.02 | +0.01% | 50 | 186 | 0.00% |
| AAPL220121C00210000 | 2020-08-28 10:37AM EST | 2022-01-21 | 295.05 | 291.00 | 296.00 | +4.95 | +1.71% | 3 | 776 | 0.00% |
| AAPL220617C00210000 | 2020-08-06 1:36PM EST | 2022-06-17 | 255.00 | 292.00 | 297.00 | 0.00 | - | 7 | 234 | 0.00% |
| AAPL220916C00210000 | 2020-08-28 8:30AM EST | 2022-09-16 | 301.12 | 293.50 | 298.00 | +2.87 | +0.96% | 2 | 25 | 0.00% |
| AAPL230120C00210000 | 2021-01-25 12:02PM EST | 2023-01-20 | 12.25 | 11.70 | 12.00 | +1.85 | +17.79% | 59 | 2,642 | 37.33% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210219P00210000 | 2021-01-21 1:51PM EST | 2021-02-19 | 74.20 | 68.35 | 68.60 | 0.00 | - | 1 | 21 | 91.33% |
| AAPL210319P00210000 | 2020-08-25 8:41AM EST | 2021-03-19 | 2.04 | 1.91 | 2.18 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210618P00210000 | 2020-08-27 11:29AM EST | 2021-06-18 | 3.32 | 3.20 | 3.60 | -0.01 | -0.30% | 11 | 2,377 | 0.00% |
| AAPL210917P00210000 | 2020-08-21 11:55AM EST | 2021-09-17 | 4.12 | 4.10 | 4.65 | +0.02 | +0.49% | 1 | 1,109 | 0.00% |
| AAPL220121P00210000 | 2020-08-27 11:51AM EST | 2022-01-21 | 6.12 | 5.65 | 6.35 | +0.02 | +0.33% | 25 | 0 | 0.00% |
| AAPL220617P00210000 | 2020-08-27 1:53PM EST | 2022-06-17 | 7.96 | 7.40 | 8.30 | +0.01 | +0.13% | 3 | 355 | 0.00% |
| AAPL220916P00210000 | 2020-08-27 2:59PM EST | 2022-09-16 | 9.16 | 8.65 | 9.60 | +0.01 | +0.11% | 1 | 267 | 0.00% |
| AAPL230120P00210000 | 2020-12-28 1:00PM EST | 2023-01-20 | 82.20 | 78.30 | 79.00 | 0.00 | - | 2 | 17 | 36.72% |
© 2021 Verizon Media. All rights reserved.
