Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.39+2.40 (+1.98%)
As of 11:22AM EST. Market open.
Strike:125.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00125000 | 2021-02-26 11:07AM EST | 2021-02-26 | 0.28 | 0.35 | 0.37 | +0.11 | +64.71% | 33,203 | 32,102 | 37.40% |
| AAPL210305C00125000 | 2021-02-26 11:06AM EST | 2021-03-05 | 2.13 | 2.23 | 2.25 | +0.69 | +47.92% | 17,736 | 15,566 | 40.72% |
| AAPL210312C00125000 | 2021-02-26 11:04AM EST | 2021-03-12 | 3.20 | 3.15 | 3.25 | +0.95 | +42.22% | 2,170 | 5,501 | 39.87% |
| AAPL210319C00125000 | 2021-02-26 11:06AM EST | 2021-03-19 | 3.90 | 3.95 | 4.00 | +0.88 | +29.14% | 6,729 | 36,668 | 39.16% |
| AAPL210326C00125000 | 2021-02-26 10:56AM EST | 2021-03-26 | 4.60 | 4.65 | 4.75 | +1.00 | +27.78% | 840 | 3,217 | 39.53% |
| AAPL210401C00125000 | 2021-02-26 10:59AM EST | 2021-04-01 | 5.15 | 5.00 | 5.10 | +1.15 | +28.75% | 433 | 1,780 | 38.28% |
| AAPL210416C00125000 | 2021-02-26 11:06AM EST | 2021-04-16 | 6.25 | 6.15 | 6.25 | +1.20 | +23.76% | 4,026 | 58,442 | 38.34% |
| AAPL210521C00125000 | 2021-02-26 11:06AM EST | 2021-05-21 | 8.60 | 8.45 | 8.65 | +1.34 | +18.46% | 2,697 | 23,310 | 39.51% |
| AAPL210618C00125000 | 2021-02-26 11:05AM EST | 2021-06-18 | 9.75 | 9.75 | 9.90 | +1.30 | +15.38% | 1,311 | 41,175 | 38.83% |
| AAPL210716C00125000 | 2021-02-26 11:02AM EST | 2021-07-16 | 10.86 | 10.75 | 10.90 | +1.41 | +14.92% | 1,335 | 6,047 | 38.04% |
| AAPL210917C00125000 | 2021-02-26 10:58AM EST | 2021-09-17 | 13.18 | 13.05 | 13.25 | +1.28 | +10.76% | 212 | 10,961 | 38.03% |
| AAPL211015C00125000 | 2021-02-26 10:41AM EST | 2021-10-15 | 13.65 | 14.00 | 14.20 | +0.95 | +7.48% | 192 | 1,391 | 38.09% |
| AAPL220121C00125000 | 2021-02-26 11:03AM EST | 2022-01-21 | 16.75 | 16.55 | 16.75 | +1.51 | +9.91% | 398 | 53,657 | 37.42% |
| AAPL220617C00125000 | 2021-02-26 10:54AM EST | 2022-06-17 | 20.05 | 20.00 | 20.25 | +1.45 | +7.80% | 132 | 4,386 | 37.43% |
| AAPL220916C00125000 | 2021-02-26 10:18AM EST | 2022-09-16 | 21.00 | 21.80 | 22.15 | +0.70 | +3.45% | 7 | 24,585 | 37.45% |
| AAPL230120C00125000 | 2021-02-26 10:58AM EST | 2023-01-20 | 24.23 | 24.00 | 24.25 | +1.45 | +6.37% | 117 | 9,381 | 37.05% |
| AAPL230317C00125000 | 2021-02-26 10:42AM EST | 2023-03-17 | 25.05 | 25.35 | 25.95 | +1.05 | +4.37% | 103 | 4,810 | 38.12% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00125000 | 2021-02-26 11:06AM EST | 2021-02-26 | 1.20 | 1.16 | 1.22 | -3.00 | -71.43% | 3,754 | 22,494 | 0.00% |
| AAPL210305P00125000 | 2021-02-26 11:05AM EST | 2021-03-05 | 3.21 | 3.10 | 3.20 | -2.02 | -38.62% | 921 | 8,232 | 31.45% |
| AAPL210312P00125000 | 2021-02-26 10:59AM EST | 2021-03-12 | 4.25 | 4.05 | 4.15 | -1.94 | -31.34% | 1,598 | 3,463 | 32.69% |
| AAPL210319P00125000 | 2021-02-26 11:06AM EST | 2021-03-19 | 4.85 | 4.85 | 4.95 | -2.05 | -29.71% | 832 | 31,764 | 33.68% |
| AAPL210326P00125000 | 2021-02-26 10:51AM EST | 2021-03-26 | 5.90 | 5.50 | 5.60 | -1.57 | -21.02% | 62 | 3,496 | 34.05% |
| AAPL210401P00125000 | 2021-02-26 11:00AM EST | 2021-04-01 | 6.28 | 6.00 | 6.10 | -1.30 | -17.15% | 292 | 1,351 | 34.28% |
| AAPL210416P00125000 | 2021-02-26 10:59AM EST | 2021-04-16 | 7.12 | 6.90 | 7.10 | -1.33 | -15.74% | 654 | 54,128 | 34.18% |
| AAPL210521P00125000 | 2021-02-26 11:06AM EST | 2021-05-21 | 9.51 | 9.50 | 9.60 | -1.59 | -14.32% | 272 | 7,645 | 36.74% |
| AAPL210618P00125000 | 2021-02-26 10:37AM EST | 2021-06-18 | 11.33 | 10.70 | 10.85 | -1.05 | -8.48% | 84 | 26,108 | 36.43% |
| AAPL210716P00125000 | 2021-02-26 10:15AM EST | 2021-07-16 | 12.90 | 11.70 | 11.85 | -0.30 | -2.27% | 14 | 6,601 | 35.89% |
| AAPL210917P00125000 | 2021-02-26 10:25AM EST | 2021-09-17 | 15.00 | 14.15 | 14.35 | -0.35 | -2.28% | 47 | 10,363 | 36.65% |
| AAPL211015P00125000 | 2021-02-25 2:34PM EST | 2021-10-15 | 15.75 | 14.75 | 15.00 | 0.00 | - | 38 | 1,227 | 36.04% |
| AAPL220121P00125000 | 2021-02-26 10:16AM EST | 2022-01-21 | 18.62 | 17.40 | 17.60 | -0.38 | -2.00% | 5 | 16,774 | 35.81% |
| AAPL220617P00125000 | 2021-02-26 11:05AM EST | 2022-06-17 | 20.75 | 20.60 | 20.85 | -1.15 | -5.25% | 2 | 4,699 | 35.63% |
| AAPL220916P00125000 | 2021-02-26 10:05AM EST | 2022-09-16 | 23.06 | 22.25 | 22.55 | +0.95 | +4.30% | 56 | 4,422 | 35.47% |
| AAPL230120P00125000 | 2021-02-25 3:16PM EST | 2023-01-20 | 25.50 | 24.05 | 24.40 | 0.00 | - | 41 | 3,436 | 34.88% |
| AAPL230317P00125000 | 2021-02-26 9:30AM EST | 2023-03-17 | 25.31 | 25.00 | 25.55 | -1.29 | -4.85% | 20 | 1,344 | 35.22% |
© 2021 Verizon Media. All rights reserved.
