Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.06+3.07 (+2.53%)
As of 11:52AM EST. Market open.
Strike:145.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00145000 | 2021-02-26 9:36AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13,953 | 106.25% |
| AAPL210305C00145000 | 2021-02-26 11:37AM EST | 2021-03-05 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,606 | 10,115 | 48.44% |
| AAPL210312C00145000 | 2021-02-26 11:23AM EST | 2021-03-12 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 163 | 2,372 | 39.84% |
| AAPL210319C00145000 | 2021-02-26 11:37AM EST | 2021-03-19 | 0.24 | 0.25 | 0.26 | -0.05 | -17.24% | 3,889 | 78,804 | 38.48% |
| AAPL210326C00145000 | 2021-02-26 11:13AM EST | 2021-03-26 | 0.39 | 0.40 | 0.41 | -0.04 | -9.30% | 68 | 2,132 | 36.91% |
| AAPL210401C00145000 | 2021-02-26 10:55AM EST | 2021-04-01 | 0.59 | 0.53 | 0.57 | +0.07 | +13.46% | 424 | 3,307 | 36.33% |
| AAPL210416C00145000 | 2021-02-26 11:35AM EST | 2021-04-16 | 1.03 | 1.01 | 1.04 | +0.09 | +9.57% | 3,018 | 47,807 | 35.77% |
| AAPL210521C00145000 | 2021-02-26 11:21AM EST | 2021-05-21 | 2.40 | 2.52 | 2.58 | +0.25 | +11.63% | 198 | 7,398 | 37.35% |
| AAPL210618C00145000 | 2021-02-26 11:23AM EST | 2021-06-18 | 3.35 | 3.45 | 3.60 | +0.32 | +10.56% | 781 | 21,736 | 37.16% |
| AAPL210716C00145000 | 2021-02-26 11:31AM EST | 2021-07-16 | 4.33 | 4.40 | 4.50 | +0.53 | +13.95% | 896 | 6,963 | 36.79% |
| AAPL210917C00145000 | 2021-02-26 10:34AM EST | 2021-09-17 | 6.50 | 6.40 | 6.60 | +0.80 | +14.04% | 49 | 10,714 | 37.00% |
| AAPL211015C00145000 | 2021-02-26 11:15AM EST | 2021-10-15 | 6.95 | 7.15 | 7.30 | +0.41 | +6.27% | 11 | 450 | 36.62% |
| AAPL220121C00145000 | 2021-02-26 11:36AM EST | 2022-01-21 | 9.78 | 9.75 | 9.90 | +0.93 | +10.51% | 386 | 35,571 | 36.54% |
| AAPL220617C00145000 | 2021-02-26 9:46AM EST | 2022-06-17 | 12.85 | 13.15 | 13.40 | +0.60 | +4.90% | 202 | 5,362 | 36.72% |
| AAPL220916C00145000 | 2021-02-26 11:26AM EST | 2022-09-16 | 14.70 | 15.00 | 15.15 | +0.89 | +6.44% | 23 | 4,952 | 36.51% |
| AAPL230120C00145000 | 2021-02-26 10:19AM EST | 2023-01-20 | 16.92 | 17.35 | 17.50 | +0.67 | +4.12% | 154 | 4,116 | 36.49% |
| AAPL230317C00145000 | 2021-02-26 9:49AM EST | 2023-03-17 | 18.00 | 18.80 | 19.30 | +0.09 | +0.50% | 4 | 1,601 | 37.64% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00145000 | 2021-02-26 10:58AM EST | 2021-02-26 | 21.22 | 20.70 | 20.85 | +1.20 | +5.99% | 12 | 72 | 0.00% |
| AAPL210305P00145000 | 2021-02-25 1:18PM EST | 2021-03-05 | 23.20 | 20.70 | 20.85 | +0.05 | +0.22% | 10 | 197 | 0.00% |
| AAPL210312P00145000 | 2021-02-24 10:25AM EST | 2021-03-12 | 21.35 | 20.80 | 21.00 | 0.00 | - | 3 | 1,751 | 35.94% |
| AAPL210319P00145000 | 2021-02-26 9:30AM EST | 2021-03-19 | 21.50 | 20.95 | 21.10 | -0.65 | -2.93% | 30 | 15,221 | 34.91% |
| AAPL210326P00145000 | 2021-02-25 3:51PM EST | 2021-03-26 | 23.50 | 21.00 | 21.25 | 0.00 | - | 1 | 2,153 | 34.67% |
| AAPL210401P00145000 | 2021-02-22 9:39AM EST | 2021-04-01 | 19.02 | 21.15 | 21.45 | 0.00 | - | 8 | 10 | 35.30% |
| AAPL210416P00145000 | 2021-02-25 2:11PM EST | 2021-04-16 | 22.05 | 21.65 | 21.85 | -1.72 | -7.24% | 36 | 10,684 | 34.39% |
| AAPL210521P00145000 | 2021-02-26 11:14AM EST | 2021-05-21 | 23.98 | 23.25 | 23.45 | -0.67 | -2.72% | 90 | 85 | 36.95% |
| AAPL210618P00145000 | 2021-02-25 1:06PM EST | 2021-06-18 | 26.35 | 24.10 | 24.35 | -0.65 | -2.41% | 1 | 4,200 | 36.30% |
| AAPL210716P00145000 | 2021-02-22 10:49AM EST | 2021-07-16 | 27.10 | 24.85 | 25.10 | 0.00 | - | 3 | 2,440 | 35.49% |
| AAPL210917P00145000 | 2021-02-18 10:44AM EST | 2021-09-17 | 28.80 | 27.00 | 27.20 | 0.00 | - | 1 | 632 | 36.00% |
| AAPL220121P00145000 | 2021-02-26 11:20AM EST | 2022-01-21 | 30.80 | 30.20 | 30.45 | +0.98 | +3.29% | 2 | 1,522 | 35.69% |
| AAPL220617P00145000 | 2021-02-22 3:45PM EST | 2022-06-17 | 36.00 | 33.30 | 33.75 | 0.00 | - | 30 | 522 | 35.69% |
| AAPL220916P00145000 | 2021-02-25 1:27PM EST | 2022-09-16 | 36.73 | 35.00 | 35.40 | 0.00 | - | 5 | 148 | 35.42% |
| AAPL230120P00145000 | 2021-02-22 3:02PM EST | 2023-01-20 | 35.95 | 36.85 | 37.25 | 0.00 | - | 5 | 2,863 | 34.77% |
| AAPL230317P00145000 | 2021-02-23 9:30AM EST | 2023-03-17 | 38.88 | 37.90 | 38.55 | 0.00 | - | 1 | 185 | 35.29% |
© 2021 Verizon Media. All rights reserved.
