Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.64+3.57 (+2.57%)
As of 12:55PM EST. Market open.
Strike:390.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00390000 | 2020-08-28 2:40PM EST | 2021-03-19 | 131.85 | 127.60 | 129.25 | -1.65 | -1.24% | 90 | 237 | 970.87% |
| AAPL210416C00390000 | 2020-08-27 9:12AM EST | 2021-04-16 | 133.92 | 128.65 | 132.60 | -0.01 | -0.01% | 4 | 20 | 819.17% |
| AAPL210618C00390000 | 2020-08-28 12:33PM EST | 2021-06-18 | 134.00 | 134.50 | 136.30 | -2.80 | -2.05% | 8 | 2,232 | 683.06% |
| AAPL210917C00390000 | 2020-08-28 12:23PM EST | 2021-09-17 | 142.18 | 140.05 | 142.00 | -1.53 | -1.06% | 10 | 789 | 671.39% |
| AAPL220121C00390000 | 2020-08-27 9:54AM EST | 2022-01-21 | 149.50 | 147.20 | 150.00 | -3.31 | -2.17% | 2 | 849 | 0.00% |
| AAPL220617C00390000 | 2020-08-28 11:21AM EST | 2022-06-17 | 158.75 | 154.95 | 158.55 | -0.50 | -0.31% | 1 | 1,499 | 0.00% |
| AAPL220916C00390000 | 2020-08-28 9:36AM EST | 2022-09-16 | 163.90 | 160.20 | 164.00 | +0.45 | +0.28% | 12 | 261 | 0.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00390000 | 2020-08-28 10:48AM EST | 2021-03-19 | 19.28 | 19.35 | 19.95 | +0.53 | +2.83% | 1 | 388 | 0.00% |
| AAPL210416P00390000 | 2020-08-26 1:21PM EST | 2021-04-16 | 19.92 | 20.05 | 22.85 | +0.02 | +0.10% | - | - | 0.00% |
| AAPL210618P00390000 | 2020-08-27 12:03PM EST | 2021-06-18 | 26.22 | 26.50 | 27.20 | -1.74 | -6.22% | 1 | 696 | 0.00% |
| AAPL210917P00390000 | 2020-08-26 1:34PM EST | 2021-09-17 | 31.20 | 32.35 | 33.15 | 0.00 | - | 4 | 219 | 0.00% |
| AAPL220121P00390000 | 2020-08-26 1:19PM EST | 2022-01-21 | 38.00 | 39.50 | 40.55 | +0.02 | +0.05% | 2 | 250 | 0.00% |
| AAPL220617P00390000 | 2020-08-20 2:57PM EST | 2022-06-17 | 50.68 | 47.45 | 48.85 | -0.01 | -0.02% | 3 | 16 | 0.00% |
| AAPL220916P00390000 | 2020-08-28 2:11PM EST | 2022-09-16 | 52.72 | 52.25 | 53.95 | +1.15 | +2.23% | 1 | 47 | 0.00% |
© 2021 Verizon Media. All rights reserved.
