Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.75+2.76 (+2.28%)
As of 12:06PM EST. Market open.
Strike:165.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00165000 | 2021-02-23 2:22PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,358 | 181.25% |
| AAPL210305C00165000 | 2021-02-25 11:58AM EST | 2021-03-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 1,750 | 71.88% |
| AAPL210312C00165000 | 2021-02-26 9:33AM EST | 2021-03-12 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 662 | 57.03% |
| AAPL210319C00165000 | 2021-02-26 10:59AM EST | 2021-03-19 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 179 | 15,188 | 52.73% |
| AAPL210326C00165000 | 2021-02-25 1:42PM EST | 2021-03-26 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 21 | 835 | 48.83% |
| AAPL210401C00165000 | 2021-02-26 9:56AM EST | 2021-04-01 | 0.17 | 0.15 | 0.17 | 0.00 | - | 13 | 347 | 46.29% |
| AAPL210416C00165000 | 2021-02-26 11:10AM EST | 2021-04-16 | 0.30 | 0.30 | 0.31 | -0.03 | -9.09% | 112 | 16,241 | 42.82% |
| AAPL210521C00165000 | 2021-02-26 9:33AM EST | 2021-05-21 | 0.84 | 0.87 | 0.90 | -0.01 | -1.18% | 22 | 857 | 40.82% |
| AAPL210618C00165000 | 2021-02-26 10:53AM EST | 2021-06-18 | 1.39 | 1.33 | 1.38 | +0.18 | +14.88% | 232 | 25,195 | 39.37% |
| AAPL210716C00165000 | 2021-02-26 9:32AM EST | 2021-07-16 | 1.80 | 1.85 | 1.89 | +0.12 | +7.14% | 26 | 4,418 | 38.44% |
| AAPL210917C00165000 | 2021-02-26 11:09AM EST | 2021-09-17 | 3.20 | 3.05 | 3.15 | +0.36 | +12.68% | 30 | 13,257 | 37.48% |
| AAPL211015C00165000 | 2021-02-26 11:39AM EST | 2021-10-15 | 3.79 | 3.65 | 3.75 | +0.35 | +10.17% | 8 | 2,269 | 37.33% |
| AAPL220121C00165000 | 2021-02-26 11:43AM EST | 2022-01-21 | 5.74 | 5.60 | 5.75 | +0.56 | +10.81% | 2,112 | 10,576 | 36.85% |
| AAPL220617C00165000 | 2021-02-25 3:38PM EST | 2022-06-17 | 8.28 | 8.55 | 8.75 | +0.38 | +4.81% | 2 | 1,291 | 36.86% |
| AAPL220916C00165000 | 2021-02-25 3:36PM EST | 2022-09-16 | 10.03 | 10.20 | 10.40 | +0.53 | +5.58% | 21 | 2,680 | 36.72% |
| AAPL230120C00165000 | 2021-02-26 11:43AM EST | 2023-01-20 | 12.58 | 12.45 | 12.75 | +0.80 | +6.79% | 978 | 5,927 | 36.89% |
| AAPL230317C00165000 | 2021-02-26 11:36AM EST | 2023-03-17 | 14.19 | 13.90 | 14.35 | +0.59 | +4.34% | 11 | 3,142 | 37.84% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00165000 | 2021-02-08 12:35PM EST | 2021-02-26 | 28.80 | 40.80 | 40.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210305P00165000 | 2021-02-23 12:14PM EST | 2021-03-05 | 43.40 | 40.70 | 40.90 | 0.00 | - | 100 | 64 | 0.00% |
| AAPL210312P00165000 | 2021-02-22 11:16AM EST | 2021-03-12 | 42.65 | 40.80 | 40.95 | 0.00 | - | 2 | 129 | 0.00% |
| AAPL210319P00165000 | 2021-02-25 3:42PM EST | 2021-03-19 | 44.13 | 40.65 | 40.90 | 0.00 | - | 1 | 3,834 | 0.00% |
| AAPL210416P00165000 | 2021-02-26 10:06AM EST | 2021-04-16 | 43.15 | 40.95 | 41.10 | -1.50 | -3.36% | 21 | 472 | 0.00% |
| AAPL210521P00165000 | 2021-02-16 1:30PM EST | 2021-05-21 | 33.45 | 41.45 | 41.70 | 0.00 | - | 1 | 1 | 35.25% |
| AAPL210618P00165000 | 2021-02-26 10:34AM EST | 2021-06-18 | 44.40 | 42.00 | 42.25 | +2.92 | +7.04% | 5 | 387 | 36.35% |
| AAPL210716P00165000 | 2021-02-24 11:00AM EST | 2021-07-16 | 42.60 | 42.40 | 42.60 | -2.00 | -4.48% | 40 | 117 | 35.08% |
| AAPL210917P00165000 | 2021-02-18 2:41PM EST | 2021-09-17 | 40.00 | 43.75 | 44.00 | 0.00 | - | 1 | 301 | 35.87% |
| AAPL220121P00165000 | 2021-02-26 10:41AM EST | 2022-01-21 | 47.22 | 46.10 | 46.35 | +1.17 | +2.54% | 2,000 | 304 | 35.16% |
| AAPL220617P00165000 | 2021-02-22 3:36PM EST | 2022-06-17 | 50.45 | 48.75 | 49.15 | +3.05 | +6.43% | 1 | 63 | 35.20% |
| AAPL220916P00165000 | 2021-02-05 1:26PM EST | 2022-09-16 | 43.90 | 50.25 | 50.65 | 0.00 | - | 1 | 44 | 34.99% |
| AAPL230120P00165000 | 2021-02-23 3:55PM EST | 2023-01-20 | 52.50 | 51.95 | 52.45 | 0.00 | - | 1 | 87 | 34.53% |
| AAPL230317P00165000 | 2021-02-23 10:38AM EST | 2023-03-17 | 54.80 | 52.90 | 53.55 | 0.00 | - | 2 | 27 | 34.87% |
© 2021 Verizon Media. All rights reserved.
