Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.21+3.22 (+2.66%)
As of 11:43AM EST. Market open.
Strike:110.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00110000 | 2021-02-26 10:00AM EST | 2021-02-26 | 12.00 | 13.30 | 13.45 | +0.40 | +3.45% | 27 | 1,251 | 0.00% |
| AAPL210305C00110000 | 2021-02-26 11:03AM EST | 2021-03-05 | 14.34 | 13.60 | 13.75 | +2.18 | +17.93% | 51 | 453 | 0.00% |
| AAPL210312C00110000 | 2021-02-26 9:39AM EST | 2021-03-12 | 14.24 | 14.10 | 14.20 | +2.04 | +16.72% | 123 | 204 | 26.95% |
| AAPL210319C00110000 | 2021-02-26 10:45AM EST | 2021-03-19 | 14.39 | 14.45 | 14.60 | +1.64 | +12.86% | 104 | 5,973 | 36.57% |
| AAPL210326C00110000 | 2021-02-26 9:44AM EST | 2021-03-26 | 14.60 | 14.70 | 14.90 | +1.60 | +12.31% | 32 | 251 | 36.87% |
| AAPL210401C00110000 | 2021-02-25 1:02PM EST | 2021-04-01 | 13.85 | 14.95 | 15.20 | +0.85 | +6.54% | 2 | 79 | 37.38% |
| AAPL210416C00110000 | 2021-02-26 10:55AM EST | 2021-04-16 | 16.00 | 15.65 | 15.85 | +1.60 | +11.11% | 54 | 3,050 | 37.24% |
| AAPL210521C00110000 | 2021-02-26 10:29AM EST | 2021-05-21 | 16.20 | 17.20 | 17.40 | +0.52 | +3.32% | 39 | 803 | 37.81% |
| AAPL210618C00110000 | 2021-02-26 10:42AM EST | 2021-06-18 | 18.25 | 18.10 | 18.30 | +1.71 | +10.34% | 61 | 10,551 | 37.02% |
| AAPL210716C00110000 | 2021-02-26 11:19AM EST | 2021-07-16 | 18.95 | 18.85 | 19.05 | +1.35 | +7.67% | 219 | 1,344 | 36.19% |
| AAPL210917C00110000 | 2021-02-26 11:18AM EST | 2021-09-17 | 20.85 | 20.80 | 21.05 | +0.91 | +4.56% | 8 | 6,243 | 36.60% |
| AAPL211015C00110000 | 2021-02-25 1:48PM EST | 2021-10-15 | 21.95 | 21.55 | 21.80 | +0.95 | +4.52% | 45 | 68 | 36.55% |
| AAPL220121C00110000 | 2021-02-26 11:12AM EST | 2022-01-21 | 24.00 | 23.80 | 24.05 | +1.40 | +6.19% | 16 | 19,252 | 36.18% |
| AAPL220617C00110000 | 2021-02-26 10:26AM EST | 2022-06-17 | 26.40 | 26.65 | 26.90 | +0.93 | +3.65% | 16 | 11,671 | 35.82% |
| AAPL220916C00110000 | 2021-02-26 11:06AM EST | 2022-09-16 | 28.85 | 28.25 | 28.45 | +2.15 | +8.05% | 2 | 2,211 | 35.66% |
| AAPL230120C00110000 | 2021-02-26 10:48AM EST | 2023-01-20 | 30.60 | 29.95 | 30.40 | +1.40 | +4.79% | 38 | 4,061 | 35.48% |
| AAPL230317C00110000 | 2021-02-26 9:43AM EST | 2023-03-17 | 31.59 | 31.30 | 31.95 | +1.19 | +3.91% | 11 | 2,306 | 36.60% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00110000 | 2021-02-26 11:11AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,670 | 3,677 | 84.38% |
| AAPL210305P00110000 | 2021-02-26 11:22AM EST | 2021-03-05 | 0.31 | 0.31 | 0.33 | -0.29 | -48.33% | 1,094 | 5,081 | 56.45% |
| AAPL210312P00110000 | 2021-02-26 11:23AM EST | 2021-03-12 | 0.68 | 0.66 | 0.67 | -0.38 | -35.85% | 1,104 | 4,204 | 50.00% |
| AAPL210319P00110000 | 2021-02-26 11:24AM EST | 2021-03-19 | 1.05 | 1.04 | 1.06 | -0.46 | -30.46% | 2,470 | 39,360 | 47.61% |
| AAPL210326P00110000 | 2021-02-26 11:22AM EST | 2021-03-26 | 1.35 | 1.31 | 1.34 | -0.38 | -21.97% | 204 | 1,919 | 44.97% |
| AAPL210401P00110000 | 2021-02-26 10:39AM EST | 2021-04-01 | 1.55 | 1.55 | 1.60 | -0.79 | -33.76% | 18 | 2,143 | 43.70% |
| AAPL210416P00110000 | 2021-02-26 11:21AM EST | 2021-04-16 | 2.22 | 2.19 | 2.22 | -0.54 | -19.57% | 1,503 | 17,811 | 41.69% |
| AAPL210521P00110000 | 2021-02-26 11:15AM EST | 2021-05-21 | 3.85 | 3.85 | 3.95 | -0.67 | -14.82% | 1,316 | 8,518 | 41.75% |
| AAPL210618P00110000 | 2021-02-26 10:40AM EST | 2021-06-18 | 4.70 | 4.80 | 4.90 | -0.54 | -10.31% | 77 | 25,478 | 40.54% |
| AAPL210716P00110000 | 2021-02-26 11:19AM EST | 2021-07-16 | 5.70 | 5.60 | 5.70 | -0.58 | -9.24% | 202 | 5,998 | 39.47% |
| AAPL210917P00110000 | 2021-02-26 10:52AM EST | 2021-09-17 | 7.53 | 7.55 | 7.70 | -0.67 | -8.17% | 11 | 23,220 | 39.22% |
| AAPL211015P00110000 | 2021-02-25 3:58PM EST | 2021-10-15 | 8.80 | 8.15 | 8.30 | 0.00 | - | 6,690 | 6,927 | 38.56% |
| AAPL220121P00110000 | 2021-02-25 3:49PM EST | 2022-01-21 | 10.47 | 10.30 | 10.45 | -0.38 | -3.50% | 10 | 33,794 | 37.59% |
| AAPL220617P00110000 | 2021-02-26 11:17AM EST | 2022-06-17 | 13.25 | 13.10 | 13.30 | -0.71 | -5.09% | 749 | 5,734 | 36.99% |
| AAPL220916P00110000 | 2021-02-25 2:56PM EST | 2022-09-16 | 15.10 | 14.55 | 14.75 | 0.00 | - | 413 | 3,883 | 36.55% |
| AAPL230120P00110000 | 2021-02-25 2:53PM EST | 2023-01-20 | 16.90 | 16.05 | 16.35 | 0.00 | - | 414 | 15,773 | 35.72% |
| AAPL230317P00110000 | 2021-02-25 11:17AM EST | 2023-03-17 | 16.80 | 16.85 | 17.25 | 0.00 | - | 10 | 1,511 | 35.79% |
© 2021 Verizon Media. All rights reserved.
