Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.45+2.46 (+2.03%)
As of 10:49AM EST. Market open.
Strike:115.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00115000 | 2021-02-26 10:33AM EST | 2021-02-26 | 6.85 | 6.65 | 6.80 | +0.25 | +3.79% | 72 | 1,737 | 0.00% |
| AAPL210305C00115000 | 2021-02-26 10:32AM EST | 2021-03-05 | 7.75 | 7.70 | 7.80 | +0.45 | +6.16% | 173 | 861 | 0.00% |
| AAPL210312C00115000 | 2021-02-26 10:12AM EST | 2021-03-12 | 8.55 | 8.30 | 8.45 | +0.50 | +6.21% | 11 | 408 | 16.99% |
| AAPL210319C00115000 | 2021-02-26 10:16AM EST | 2021-03-19 | 9.20 | 9.15 | 9.25 | +0.55 | +6.36% | 92 | 11,155 | 30.54% |
| AAPL210326C00115000 | 2021-02-25 3:47PM EST | 2021-03-26 | 9.70 | 9.55 | 9.75 | 0.00 | - | 24 | 118 | 32.01% |
| AAPL210401C00115000 | 2021-02-26 9:39AM EST | 2021-04-01 | 10.95 | 9.85 | 10.05 | +0.93 | +9.28% | 1 | 145 | 31.84% |
| AAPL210416C00115000 | 2021-02-26 10:33AM EST | 2021-04-16 | 10.95 | 10.85 | 10.95 | +0.55 | +5.29% | 236 | 8,444 | 32.94% |
| AAPL210521C00115000 | 2021-02-26 10:22AM EST | 2021-05-21 | 13.33 | 12.85 | 13.05 | +0.58 | +4.55% | 74 | 664 | 35.60% |
| AAPL210618C00115000 | 2021-02-26 9:52AM EST | 2021-06-18 | 14.40 | 13.90 | 14.05 | +0.45 | +3.23% | 164 | 12,057 | 34.96% |
| AAPL210716C00115000 | 2021-02-26 10:04AM EST | 2021-07-16 | 15.20 | 14.95 | 15.10 | +0.77 | +5.34% | 13 | 1,467 | 35.09% |
| AAPL210917C00115000 | 2021-02-26 10:21AM EST | 2021-09-17 | 17.53 | 16.95 | 17.15 | +0.93 | +5.60% | 22 | 8,171 | 35.24% |
| AAPL211015C00115000 | 2021-02-26 10:12AM EST | 2021-10-15 | 17.75 | 17.65 | 17.90 | -0.07 | -0.39% | 1 | 103 | 35.11% |
| AAPL220121C00115000 | 2021-02-26 9:59AM EST | 2022-01-21 | 20.60 | 20.15 | 20.40 | +0.50 | +2.49% | 8 | 9,756 | 35.18% |
| AAPL220617C00115000 | 2021-02-25 3:46PM EST | 2022-06-17 | 22.80 | 23.05 | 23.40 | 0.00 | - | 188 | 6,392 | 34.98% |
| AAPL220916C00115000 | 2021-02-25 3:26PM EST | 2022-09-16 | 24.80 | 24.80 | 25.15 | 0.00 | - | 20 | 3,003 | 35.11% |
| AAPL230120C00115000 | 2021-02-25 3:59PM EST | 2023-01-20 | 26.70 | 26.80 | 27.20 | 0.00 | - | 90 | 5,166 | 35.02% |
| AAPL230317C00115000 | 2021-02-26 9:36AM EST | 2023-03-17 | 28.75 | 28.25 | 28.65 | +0.49 | +1.73% | 25 | 1,358 | 35.90% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00115000 | 2021-02-26 10:29AM EST | 2021-02-26 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 1,906 | 6,456 | 80.08% |
| AAPL210305P00115000 | 2021-02-26 10:30AM EST | 2021-03-05 | 1.00 | 0.98 | 1.00 | -0.22 | -18.03% | 1,555 | 9,956 | 54.10% |
| AAPL210312P00115000 | 2021-02-26 10:29AM EST | 2021-03-12 | 1.66 | 1.67 | 1.70 | -0.24 | -12.63% | 214 | 2,560 | 49.56% |
| AAPL210319P00115000 | 2021-02-26 10:27AM EST | 2021-03-19 | 2.12 | 2.34 | 2.37 | -0.39 | -15.54% | 1,414 | 45,634 | 48.02% |
| AAPL210326P00115000 | 2021-02-26 10:05AM EST | 2021-03-26 | 2.60 | 2.78 | 2.83 | -0.40 | -13.33% | 68 | 2,481 | 45.89% |
| AAPL210401P00115000 | 2021-02-26 10:17AM EST | 2021-04-01 | 3.01 | 3.15 | 3.25 | -0.29 | -8.79% | 73 | 2,188 | 45.06% |
| AAPL210416P00115000 | 2021-02-26 10:18AM EST | 2021-04-16 | 3.73 | 4.00 | 4.10 | -0.42 | -10.12% | 205 | 38,854 | 43.12% |
| AAPL210521P00115000 | 2021-02-26 10:29AM EST | 2021-05-21 | 6.05 | 6.10 | 6.20 | -0.18 | -2.89% | 146 | 5,004 | 42.98% |
| AAPL210618P00115000 | 2021-02-26 9:40AM EST | 2021-06-18 | 7.07 | 7.10 | 7.20 | -0.23 | -3.15% | 330 | 19,795 | 41.29% |
| AAPL210716P00115000 | 2021-02-26 10:02AM EST | 2021-07-16 | 8.06 | 8.05 | 8.15 | +0.06 | +0.75% | 315 | 14,471 | 40.35% |
| AAPL210917P00115000 | 2021-02-25 3:56PM EST | 2021-09-17 | 9.64 | 10.10 | 10.30 | -0.61 | -5.95% | 100 | 16,753 | 39.86% |
| AAPL211015P00115000 | 2021-02-26 9:35AM EST | 2021-10-15 | 10.50 | 10.85 | 11.00 | -0.75 | -6.67% | 321 | 4,429 | 39.30% |
| AAPL220121P00115000 | 2021-02-26 10:16AM EST | 2022-01-21 | 13.30 | 13.30 | 13.50 | -0.10 | -0.75% | 8 | 18,221 | 38.69% |
| AAPL220617P00115000 | 2021-02-25 2:11PM EST | 2022-06-17 | 15.82 | 16.20 | 16.40 | 0.00 | - | 16 | 4,435 | 37.72% |
| AAPL220916P00115000 | 2021-02-25 3:31PM EST | 2022-09-16 | 18.03 | 17.65 | 17.95 | 0.00 | - | 120 | 1,794 | 37.28% |
| AAPL230120P00115000 | 2021-02-25 3:06PM EST | 2023-01-20 | 19.60 | 19.30 | 19.60 | 0.00 | - | 14 | 9,847 | 36.35% |
| AAPL230317P00115000 | 2021-02-26 9:39AM EST | 2023-03-17 | 19.40 | 20.10 | 20.55 | +0.30 | +1.57% | 7 | 1,612 | 36.43% |
© 2021 Verizon Media. All rights reserved.
