Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.13+3.14 (+2.60%)
As of 11:49AM EST. Market open.
Strike:120.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00120000 | 2021-02-26 11:31AM EST | 2021-02-26 | 4.00 | 4.10 | 4.25 | +2.00 | +100.00% | 4,338 | 11,019 | 47.46% |
| AAPL210305C00120000 | 2021-02-26 11:16AM EST | 2021-03-05 | 4.80 | 5.30 | 5.40 | +1.05 | +28.00% | 3,025 | 3,977 | 39.89% |
| AAPL210312C00120000 | 2021-02-26 11:33AM EST | 2021-03-12 | 6.25 | 6.20 | 6.25 | +1.45 | +30.21% | 549 | 1,231 | 38.87% |
| AAPL210319C00120000 | 2021-02-26 11:32AM EST | 2021-03-19 | 6.85 | 6.90 | 7.00 | +1.45 | +26.85% | 1,761 | 97,214 | 38.87% |
| AAPL210326C00120000 | 2021-02-26 11:28AM EST | 2021-03-26 | 7.10 | 7.50 | 7.60 | +1.10 | +18.33% | 775 | 1,778 | 38.48% |
| AAPL210401C00120000 | 2021-02-26 10:56AM EST | 2021-04-01 | 8.00 | 7.95 | 8.10 | +1.56 | +24.22% | 105 | 967 | 38.50% |
| AAPL210416C00120000 | 2021-02-26 11:32AM EST | 2021-04-16 | 8.85 | 8.80 | 8.90 | +1.48 | +20.08% | 1,912 | 10,603 | 36.82% |
| AAPL210521C00120000 | 2021-02-26 11:33AM EST | 2021-05-21 | 11.20 | 11.15 | 11.25 | +1.70 | +17.89% | 1,130 | 20,365 | 38.50% |
| AAPL210618C00120000 | 2021-02-26 11:26AM EST | 2021-06-18 | 11.93 | 12.35 | 12.45 | +1.23 | +11.50% | 397 | 33,989 | 37.90% |
| AAPL210716C00120000 | 2021-02-26 11:23AM EST | 2021-07-16 | 12.90 | 13.40 | 13.55 | +1.10 | +9.32% | 583 | 3,316 | 37.63% |
| AAPL210917C00120000 | 2021-02-26 10:58AM EST | 2021-09-17 | 15.70 | 15.65 | 15.80 | +1.73 | +12.38% | 79 | 14,633 | 37.57% |
| AAPL211015C00120000 | 2021-02-26 11:04AM EST | 2021-10-15 | 16.00 | 16.35 | 16.50 | +1.18 | +7.96% | 100 | 10,337 | 37.07% |
| AAPL220121C00120000 | 2021-02-26 11:25AM EST | 2022-01-21 | 18.65 | 19.00 | 19.20 | +1.28 | +7.37% | 872 | 22,494 | 37.02% |
| AAPL220617C00120000 | 2021-02-26 11:07AM EST | 2022-06-17 | 22.15 | 22.20 | 22.35 | +1.40 | +6.75% | 146 | 12,276 | 36.57% |
| AAPL220916C00120000 | 2021-02-26 10:09AM EST | 2022-09-16 | 24.00 | 23.70 | 24.00 | +1.50 | +6.67% | 3 | 2,557 | 36.30% |
| AAPL230120C00120000 | 2021-02-26 11:29AM EST | 2023-01-20 | 25.80 | 25.70 | 26.15 | +0.95 | +3.82% | 319 | 13,796 | 36.14% |
| AAPL230317C00120000 | 2021-02-26 11:23AM EST | 2023-03-17 | 27.00 | 27.30 | 27.90 | +0.47 | +1.77% | 309 | 6,583 | 37.37% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00120000 | 2021-02-26 11:32AM EST | 2021-02-26 | 0.09 | 0.09 | 0.10 | -0.89 | -90.82% | 22,380 | 18,257 | 45.31% |
| AAPL210305P00120000 | 2021-02-26 11:32AM EST | 2021-03-05 | 1.24 | 1.21 | 1.22 | -1.43 | -53.56% | 7,974 | 8,006 | 39.06% |
| AAPL210312P00120000 | 2021-02-26 11:27AM EST | 2021-03-12 | 2.30 | 2.14 | 2.16 | -1.27 | -35.57% | 4,248 | 8,001 | 39.33% |
| AAPL210319P00120000 | 2021-02-26 11:33AM EST | 2021-03-19 | 2.73 | 2.77 | 2.78 | -1.57 | -36.51% | 2,231 | 57,944 | 38.07% |
| AAPL210326P00120000 | 2021-02-26 11:27AM EST | 2021-03-26 | 3.45 | 3.30 | 3.35 | -1.41 | -29.01% | 536 | 3,519 | 37.57% |
| AAPL210401P00120000 | 2021-02-26 11:24AM EST | 2021-04-01 | 4.17 | 3.75 | 3.85 | -0.83 | -16.60% | 138 | 1,443 | 37.68% |
| AAPL210416P00120000 | 2021-02-26 11:30AM EST | 2021-04-16 | 4.90 | 4.70 | 4.80 | -1.30 | -20.97% | 768 | 34,273 | 37.00% |
| AAPL210521P00120000 | 2021-02-26 10:51AM EST | 2021-05-21 | 7.36 | 7.00 | 7.10 | -0.99 | -11.86% | 220 | 8,797 | 38.43% |
| AAPL210618P00120000 | 2021-02-26 11:04AM EST | 2021-06-18 | 8.30 | 8.20 | 8.30 | -1.25 | -13.09% | 436 | 51,891 | 37.84% |
| AAPL210716P00120000 | 2021-02-26 11:02AM EST | 2021-07-16 | 9.44 | 9.20 | 9.30 | -0.81 | -7.90% | 1,868 | 12,352 | 37.24% |
| AAPL210917P00120000 | 2021-02-26 10:59AM EST | 2021-09-17 | 11.65 | 11.40 | 11.60 | -0.95 | -7.54% | 375 | 16,156 | 37.40% |
| AAPL211015P00120000 | 2021-02-26 11:30AM EST | 2021-10-15 | 12.45 | 12.15 | 12.40 | -0.85 | -6.39% | 19 | 3,981 | 37.16% |
| AAPL220121P00120000 | 2021-02-26 10:39AM EST | 2022-01-21 | 15.35 | 14.70 | 14.85 | -0.70 | -4.36% | 977 | 23,246 | 36.55% |
| AAPL220617P00120000 | 2021-02-26 9:36AM EST | 2022-06-17 | 18.30 | 17.80 | 18.00 | -0.90 | -4.69% | 1 | 6,478 | 36.20% |
| AAPL220916P00120000 | 2021-02-25 2:05PM EST | 2022-09-16 | 20.15 | 19.40 | 19.80 | 0.00 | - | 7 | 1,265 | 36.22% |
| AAPL230120P00120000 | 2021-02-25 2:42PM EST | 2023-01-20 | 22.42 | 21.00 | 21.35 | 0.00 | - | 60 | 9,569 | 35.15% |
| AAPL230317P00120000 | 2021-02-25 1:31PM EST | 2023-03-17 | 22.40 | 22.00 | 22.45 | -1.10 | -4.68% | 12 | 1,672 | 35.44% |
© 2021 Verizon Media. All rights reserved.
