Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.32+3.33 (+2.75%)
As of 11:59AM EST. Market open.
Strike:155.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00155000 | 2021-02-25 9:35AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 9,215 | 143.75% |
| AAPL210305C00155000 | 2021-02-26 11:39AM EST | 2021-03-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 104 | 4,589 | 56.25% |
| AAPL210312C00155000 | 2021-02-26 11:30AM EST | 2021-03-12 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 37 | 1,236 | 48.63% |
| AAPL210319C00155000 | 2021-02-26 11:41AM EST | 2021-03-19 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 316 | 28,099 | 44.92% |
| AAPL210326C00155000 | 2021-02-26 9:39AM EST | 2021-03-26 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 65 | 1,266 | 41.99% |
| AAPL210401C00155000 | 2021-02-26 9:40AM EST | 2021-04-01 | 0.28 | 0.25 | 0.27 | 0.00 | - | 9 | 2,076 | 40.33% |
| AAPL210416C00155000 | 2021-02-26 11:18AM EST | 2021-04-16 | 0.48 | 0.49 | 0.51 | -0.02 | -4.00% | 298 | 19,115 | 38.36% |
| AAPL210521C00155000 | 2021-02-26 11:42AM EST | 2021-05-21 | 1.43 | 1.40 | 1.45 | +0.15 | +11.72% | 49 | 2,525 | 38.26% |
| AAPL210618C00155000 | 2021-02-26 11:34AM EST | 2021-06-18 | 2.13 | 2.08 | 2.13 | +0.28 | +15.14% | 304 | 38,932 | 37.35% |
| AAPL210716C00155000 | 2021-02-26 10:44AM EST | 2021-07-16 | 2.75 | 2.77 | 2.83 | +0.13 | +4.96% | 34 | 11,089 | 36.85% |
| AAPL210917C00155000 | 2021-02-26 11:34AM EST | 2021-09-17 | 4.50 | 4.40 | 4.55 | +0.42 | +10.29% | 240 | 11,013 | 36.79% |
| AAPL211015C00155000 | 2021-02-25 3:50PM EST | 2021-10-15 | 4.90 | 5.15 | 5.25 | +0.17 | +3.59% | 62 | 101 | 36.66% |
| AAPL220121C00155000 | 2021-02-26 11:39AM EST | 2022-01-21 | 7.55 | 7.40 | 7.55 | +0.72 | +10.54% | 82 | 12,346 | 36.37% |
| AAPL220617C00155000 | 2021-02-26 10:48AM EST | 2022-06-17 | 10.50 | 10.60 | 10.75 | +0.56 | +5.63% | 6 | 5,761 | 36.34% |
| AAPL220916C00155000 | 2021-02-25 12:49PM EST | 2022-09-16 | 12.25 | 12.35 | 12.60 | +0.75 | +6.52% | 2 | 2,137 | 36.42% |
| AAPL230120C00155000 | 2021-02-26 9:35AM EST | 2023-01-20 | 14.05 | 14.65 | 15.00 | +0.09 | +0.64% | 20 | 3,635 | 36.54% |
| AAPL230317C00155000 | 2021-02-26 11:40AM EST | 2023-03-17 | 16.70 | 16.15 | 16.65 | +0.95 | +6.03% | 6 | 1,861 | 37.50% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00155000 | 2021-02-23 12:14PM EST | 2021-02-26 | 31.85 | 30.65 | 30.75 | -1.07 | -3.25% | 40 | 3 | 165.63% |
| AAPL210305P00155000 | 2021-02-18 9:58AM EST | 2021-03-05 | 30.93 | 30.65 | 30.80 | 0.00 | - | 82 | 111 | 64.06% |
| AAPL210312P00155000 | 2021-02-11 9:51AM EST | 2021-03-12 | 32.06 | 30.70 | 30.90 | 0.00 | - | 5 | 17 | 53.71% |
| AAPL210319P00155000 | 2021-02-24 2:49PM EST | 2021-03-19 | 30.71 | 30.75 | 30.95 | 0.00 | - | 38 | 897 | 50.93% |
| AAPL210326P00155000 | 2021-02-25 12:22PM EST | 2021-03-26 | 32.60 | 30.80 | 31.05 | 0.00 | - | 1 | 70 | 47.17% |
| AAPL210416P00155000 | 2021-02-26 10:07AM EST | 2021-04-16 | 33.30 | 30.85 | 31.30 | -0.55 | -1.62% | 29 | 571 | 40.09% |
| AAPL210521P00155000 | 2021-02-25 12:59PM EST | 2021-05-21 | 34.74 | 32.05 | 32.25 | 0.00 | - | 41 | 90 | 39.19% |
| AAPL210618P00155000 | 2021-02-26 10:05AM EST | 2021-06-18 | 35.20 | 32.75 | 32.95 | +2.85 | +8.81% | 13 | 226 | 38.17% |
| AAPL210716P00155000 | 2021-02-25 1:33PM EST | 2021-07-16 | 35.50 | 33.35 | 33.55 | 0.00 | - | 9 | 113 | 37.06% |
| AAPL210917P00155000 | 2021-02-25 3:41PM EST | 2021-09-17 | 36.71 | 34.85 | 35.30 | -1.34 | -3.52% | 1 | 346 | 37.06% |
| AAPL211015P00155000 | 2021-02-26 10:34AM EST | 2021-10-15 | 37.90 | 35.65 | 35.85 | +0.58 | +1.55% | 10 | 19 | 36.45% |
| AAPL220121P00155000 | 2021-02-25 2:49PM EST | 2022-01-21 | 39.40 | 37.70 | 38.00 | 0.00 | - | 4 | 2,098 | 35.85% |
| AAPL220617P00155000 | 2021-02-24 1:51PM EST | 2022-06-17 | 40.90 | 40.85 | 41.15 | 0.00 | - | 7 | 173 | 35.86% |
| AAPL220916P00155000 | 2021-02-23 9:56AM EST | 2022-09-16 | 43.20 | 42.35 | 42.75 | 0.00 | - | 111 | 78 | 35.57% |
| AAPL230120P00155000 | 2021-02-19 2:43PM EST | 2023-01-20 | 42.24 | 44.10 | 44.60 | 0.00 | - | 3 | 1,553 | 34.98% |
| AAPL230317P00155000 | 2021-02-25 3:35PM EST | 2023-03-17 | 47.60 | 45.25 | 45.80 | 0.00 | - | 2 | 234 | 35.37% |
© 2021 Verizon Media. All rights reserved.
