Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.41+2.42 (+2.00%)
As of 11:12AM EST. Market open.
Strike:100.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00100000 | 2021-02-26 10:43AM EST | 2021-02-26 | 23.00 | 23.70 | 23.85 | +1.12 | +5.12% | 19 | 434 | 259.38% |
| AAPL210305C00100000 | 2021-02-26 9:30AM EST | 2021-03-05 | 22.10 | 23.75 | 23.90 | +0.75 | +3.51% | 19 | 255 | 94.14% |
| AAPL210312C00100000 | 2021-02-26 10:39AM EST | 2021-03-12 | 23.30 | 24.00 | 24.20 | +1.40 | +6.39% | 4 | 145 | 77.15% |
| AAPL210319C00100000 | 2021-02-26 10:45AM EST | 2021-03-19 | 23.70 | 24.10 | 24.25 | +1.65 | +7.48% | 48 | 5,784 | 65.38% |
| AAPL210326C00100000 | 2021-02-25 3:08PM EST | 2021-03-26 | 22.10 | 24.60 | 24.75 | 0.00 | - | 43 | 100 | 65.38% |
| AAPL210401C00100000 | 2021-02-25 1:06PM EST | 2021-04-01 | 23.95 | 24.50 | 24.80 | +1.21 | +5.32% | 1 | 38 | 59.18% |
| AAPL210416C00100000 | 2021-02-26 10:36AM EST | 2021-04-16 | 22.85 | 24.70 | 24.90 | +0.30 | +1.33% | 20 | 3,835 | 51.25% |
| AAPL210521C00100000 | 2021-02-26 10:45AM EST | 2021-05-21 | 25.35 | 25.60 | 25.80 | +1.42 | +5.93% | 1,548 | 643 | 47.12% |
| AAPL210618C00100000 | 2021-02-26 10:06AM EST | 2021-06-18 | 24.80 | 26.30 | 26.60 | +0.70 | +2.90% | 1,960 | 11,873 | 45.65% |
| AAPL210716C00100000 | 2021-02-25 3:53PM EST | 2021-07-16 | 25.55 | 26.90 | 27.15 | +0.90 | +3.65% | 3 | 1,984 | 43.64% |
| AAPL210917C00100000 | 2021-02-26 9:41AM EST | 2021-09-17 | 28.00 | 28.35 | 28.55 | +1.19 | +4.44% | 16 | 7,107 | 41.82% |
| AAPL211015C00100000 | 2021-02-25 3:39PM EST | 2021-10-15 | 26.82 | 28.65 | 28.90 | 0.00 | - | 127 | 10,330 | 40.46% |
| AAPL220121C00100000 | 2021-02-26 10:49AM EST | 2022-01-21 | 30.42 | 30.75 | 31.00 | +1.67 | +5.81% | 211 | 86,057 | 39.98% |
| AAPL220617C00100000 | 2021-02-26 9:58AM EST | 2022-06-17 | 31.50 | 33.00 | 33.20 | +0.09 | +0.29% | 29 | 20,452 | 38.31% |
| AAPL220916C00100000 | 2021-02-26 10:11AM EST | 2022-09-16 | 32.63 | 34.25 | 34.70 | +0.22 | +0.68% | 6 | 6,447 | 38.20% |
| AAPL230120C00100000 | 2021-02-26 10:45AM EST | 2023-01-20 | 35.95 | 36.05 | 36.40 | +1.55 | +4.51% | 40 | 12,094 | 37.70% |
| AAPL230317C00100000 | 2021-02-26 9:56AM EST | 2023-03-17 | 36.00 | 36.85 | 37.65 | +0.55 | +1.55% | 128 | 4,233 | 38.46% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00100000 | 2021-02-26 10:46AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,940 | 137.50% |
| AAPL210305P00100000 | 2021-02-26 10:28AM EST | 2021-03-05 | 0.17 | 0.10 | 0.11 | -0.07 | -29.17% | 652 | 2,778 | 71.68% |
| AAPL210312P00100000 | 2021-02-26 10:52AM EST | 2021-03-12 | 0.30 | 0.29 | 0.30 | -0.15 | -33.33% | 227 | 2,362 | 62.99% |
| AAPL210319P00100000 | 2021-02-26 10:56AM EST | 2021-03-19 | 0.47 | 0.47 | 0.48 | -0.16 | -25.40% | 561 | 22,984 | 57.62% |
| AAPL210326P00100000 | 2021-02-26 10:31AM EST | 2021-03-26 | 0.78 | 0.57 | 0.60 | +0.01 | +1.30% | 46 | 1,326 | 52.69% |
| AAPL210401P00100000 | 2021-02-25 3:41PM EST | 2021-04-01 | 0.82 | 0.69 | 0.72 | -0.19 | -18.81% | 16 | 760 | 50.24% |
| AAPL210416P00100000 | 2021-02-26 10:56AM EST | 2021-04-16 | 0.99 | 0.98 | 1.01 | -0.25 | -20.16% | 612 | 10,177 | 46.31% |
| AAPL210521P00100000 | 2021-02-26 10:51AM EST | 2021-05-21 | 2.00 | 1.95 | 1.99 | -0.30 | -13.04% | 572 | 3,009 | 43.95% |
| AAPL210618P00100000 | 2021-02-26 10:33AM EST | 2021-06-18 | 2.93 | 2.56 | 2.61 | -0.01 | -0.34% | 131 | 52,349 | 42.07% |
| AAPL210716P00100000 | 2021-02-26 9:50AM EST | 2021-07-16 | 3.20 | 3.10 | 3.20 | -0.41 | -11.36% | 224 | 3,140 | 40.78% |
| AAPL210917P00100000 | 2021-02-26 10:01AM EST | 2021-09-17 | 4.95 | 4.50 | 4.60 | -0.05 | -1.00% | 136 | 45,453 | 39.63% |
| AAPL211015P00100000 | 2021-02-25 3:44PM EST | 2021-10-15 | 5.60 | 4.95 | 5.10 | 0.00 | - | 586 | 2,038 | 38.98% |
| AAPL220121P00100000 | 2021-02-26 10:10AM EST | 2022-01-21 | 7.30 | 6.75 | 6.90 | -0.10 | -1.35% | 2,979 | 26,291 | 37.96% |
| AAPL220617P00100000 | 2021-02-25 3:43PM EST | 2022-06-17 | 9.90 | 9.10 | 9.25 | 0.00 | - | 1,069 | 10,574 | 37.05% |
| AAPL220916P00100000 | 2021-02-25 1:51PM EST | 2022-09-16 | 11.09 | 10.20 | 10.45 | 0.00 | - | 2,081 | 8,075 | 36.44% |
| AAPL230120P00100000 | 2021-02-26 10:21AM EST | 2023-01-20 | 12.10 | 11.60 | 11.85 | -0.35 | -2.81% | 41 | 15,068 | 35.57% |
| AAPL230317P00100000 | 2021-02-26 9:51AM EST | 2023-03-17 | 12.62 | 12.30 | 12.65 | -0.48 | -3.66% | 2 | 3,458 | 35.64% |
© 2021 Verizon Media. All rights reserved.
