Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.27+3.28 (+2.71%)
As of 11:57AM EST. Market open.
Strike:130.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00130000 | 2021-02-26 11:41AM EST | 2021-02-26 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 8,372 | 51,361 | 37.50% |
| AAPL210305C00130000 | 2021-02-26 11:41AM EST | 2021-03-05 | 0.52 | 0.54 | 0.55 | +0.07 | +15.56% | 16,417 | 25,710 | 32.01% |
| AAPL210312C00130000 | 2021-02-26 11:41AM EST | 2021-03-12 | 1.26 | 1.27 | 1.29 | +0.28 | +28.57% | 3,967 | 8,558 | 33.25% |
| AAPL210319C00130000 | 2021-02-26 11:42AM EST | 2021-03-19 | 2.02 | 1.98 | 2.00 | +0.48 | +31.17% | 10,590 | 96,747 | 34.28% |
| AAPL210326C00130000 | 2021-02-26 11:32AM EST | 2021-03-26 | 2.57 | 2.59 | 2.61 | +0.50 | +24.15% | 1,097 | 9,382 | 34.69% |
| AAPL210401C00130000 | 2021-02-26 11:40AM EST | 2021-04-01 | 3.05 | 3.00 | 3.05 | +0.62 | +25.51% | 2,841 | 5,307 | 34.67% |
| AAPL210416C00130000 | 2021-02-26 11:39AM EST | 2021-04-16 | 4.13 | 4.10 | 4.15 | +0.78 | +23.28% | 3,937 | 45,452 | 35.32% |
| AAPL210521C00130000 | 2021-02-26 11:33AM EST | 2021-05-21 | 6.41 | 6.45 | 6.50 | +1.06 | +19.81% | 1,388 | 15,691 | 37.15% |
| AAPL210618C00130000 | 2021-02-26 11:39AM EST | 2021-06-18 | 7.75 | 7.70 | 7.80 | +1.19 | +18.14% | 1,458 | 38,189 | 36.97% |
| AAPL210716C00130000 | 2021-02-26 11:39AM EST | 2021-07-16 | 8.86 | 8.85 | 8.95 | +1.16 | +15.06% | 322 | 10,117 | 36.85% |
| AAPL210917C00130000 | 2021-02-26 11:23AM EST | 2021-09-17 | 10.75 | 11.05 | 11.25 | +0.85 | +8.59% | 1,049 | 21,081 | 36.85% |
| AAPL211015C00130000 | 2021-02-26 11:18AM EST | 2021-10-15 | 11.70 | 11.90 | 12.05 | +1.03 | +9.65% | 145 | 1,276 | 36.57% |
| AAPL220121C00130000 | 2021-02-26 11:39AM EST | 2022-01-21 | 14.80 | 14.65 | 14.75 | +1.60 | +12.12% | 775 | 48,488 | 36.39% |
| AAPL220617C00130000 | 2021-02-26 11:10AM EST | 2022-06-17 | 18.00 | 18.00 | 18.25 | +1.20 | +7.14% | 47 | 5,283 | 36.46% |
| AAPL220916C00130000 | 2021-02-26 10:01AM EST | 2022-09-16 | 19.00 | 19.95 | 20.20 | +0.45 | +2.43% | 49 | 10,876 | 36.59% |
| AAPL230120C00130000 | 2021-02-26 11:39AM EST | 2023-01-20 | 22.40 | 22.15 | 22.30 | +1.55 | +7.43% | 110 | 12,068 | 36.20% |
| AAPL230317C00130000 | 2021-02-26 11:14AM EST | 2023-03-17 | 23.55 | 23.55 | 24.10 | +0.79 | +3.47% | 242 | 9,286 | 37.39% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00130000 | 2021-02-26 11:40AM EST | 2021-02-26 | 5.61 | 5.75 | 5.90 | -3.20 | -36.32% | 1,437 | 10,588 | 55.47% |
| AAPL210305P00130000 | 2021-02-26 11:34AM EST | 2021-03-05 | 6.33 | 6.15 | 6.30 | -2.99 | -32.08% | 869 | 9,956 | 32.42% |
| AAPL210312P00130000 | 2021-02-26 10:42AM EST | 2021-03-12 | 7.98 | 6.80 | 6.90 | -1.84 | -18.74% | 217 | 10,165 | 31.79% |
| AAPL210319P00130000 | 2021-02-26 11:38AM EST | 2021-03-19 | 7.55 | 7.55 | 7.65 | -2.35 | -23.74% | 5,157 | 43,237 | 33.55% |
| AAPL210326P00130000 | 2021-02-26 10:16AM EST | 2021-03-26 | 9.30 | 8.05 | 8.25 | -1.60 | -14.68% | 53 | 6,191 | 34.00% |
| AAPL210401P00130000 | 2021-02-26 10:17AM EST | 2021-04-01 | 10.35 | 8.55 | 8.70 | -1.25 | -10.78% | 74 | 4,698 | 34.12% |
| AAPL210416P00130000 | 2021-02-26 11:02AM EST | 2021-04-16 | 10.04 | 9.60 | 9.70 | -1.91 | -15.98% | 381 | 29,838 | 34.30% |
| AAPL210521P00130000 | 2021-02-26 11:16AM EST | 2021-05-21 | 12.77 | 12.15 | 12.25 | -1.39 | -9.82% | 54 | 17,721 | 37.24% |
| AAPL210618P00130000 | 2021-02-26 10:46AM EST | 2021-06-18 | 13.59 | 13.25 | 13.40 | -1.84 | -11.92% | 18 | 30,871 | 36.51% |
| AAPL210716P00130000 | 2021-02-26 11:02AM EST | 2021-07-16 | 15.05 | 14.30 | 14.40 | -1.35 | -8.23% | 1,271 | 6,444 | 35.95% |
| AAPL210917P00130000 | 2021-02-26 9:30AM EST | 2021-09-17 | 17.70 | 16.75 | 16.95 | -1.40 | -7.33% | 5 | 13,020 | 36.79% |
| AAPL211015P00130000 | 2021-02-25 11:20AM EST | 2021-10-15 | 19.10 | 17.55 | 17.75 | +1.32 | +7.42% | 23 | 449 | 36.52% |
| AAPL220121P00130000 | 2021-02-26 10:49AM EST | 2022-01-21 | 20.65 | 20.10 | 20.30 | -1.30 | -5.92% | 1,228 | 41,448 | 36.04% |
| AAPL220617P00130000 | 2021-02-25 2:29PM EST | 2022-06-17 | 24.61 | 23.35 | 23.60 | +0.16 | +0.65% | 83 | 2,567 | 35.82% |
| AAPL220916P00130000 | 2021-02-26 9:53AM EST | 2022-09-16 | 26.08 | 25.05 | 25.45 | -0.68 | -2.54% | 1 | 717 | 35.83% |
| AAPL230120P00130000 | 2021-02-26 9:34AM EST | 2023-01-20 | 27.95 | 26.80 | 27.15 | -0.88 | -3.05% | 7 | 5,142 | 34.93% |
| AAPL230317P00130000 | 2021-02-26 9:33AM EST | 2023-03-17 | 28.50 | 27.80 | 28.30 | -1.25 | -4.20% | 7 | 3,046 | 35.24% |
© 2021 Verizon Media. All rights reserved.
