Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.15+2.16 (+1.79%)
As of 11:19AM EST. Market open.
Strike:170.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00170000 | 2021-02-22 2:38PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,802 | 200.00% |
| AAPL210305C00170000 | 2021-02-26 10:05AM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,153 | 71.88% |
| AAPL210312C00170000 | 2021-02-25 12:47PM EST | 2021-03-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 115 | 494 | 60.94% |
| AAPL210319C00170000 | 2021-02-26 10:51AM EST | 2021-03-19 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 969 | 16,608 | 56.64% |
| AAPL210326C00170000 | 2021-02-26 10:51AM EST | 2021-03-26 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 56 | 450 | 52.15% |
| AAPL210401C00170000 | 2021-02-25 2:58PM EST | 2021-04-01 | 0.16 | 0.12 | 0.15 | 0.00 | - | 19 | 156 | 49.90% |
| AAPL210416C00170000 | 2021-02-26 10:30AM EST | 2021-04-16 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 148 | 13,427 | 45.80% |
| AAPL210521C00170000 | 2021-02-26 9:50AM EST | 2021-05-21 | 0.73 | 0.72 | 0.76 | +0.05 | +7.35% | 15 | 1,382 | 42.82% |
| AAPL210618C00170000 | 2021-02-26 10:37AM EST | 2021-06-18 | 1.09 | 1.11 | 1.15 | +0.06 | +5.83% | 63 | 22,674 | 40.82% |
| AAPL210716C00170000 | 2021-02-26 11:00AM EST | 2021-07-16 | 1.54 | 1.53 | 1.59 | +0.13 | +9.22% | 56 | 4,178 | 39.67% |
| AAPL210917C00170000 | 2021-02-26 10:29AM EST | 2021-09-17 | 2.69 | 2.64 | 2.76 | +0.26 | +10.70% | 20 | 9,302 | 38.64% |
| AAPL211015C00170000 | 2021-02-26 10:13AM EST | 2021-10-15 | 2.99 | 3.10 | 3.30 | -0.01 | -0.33% | 8 | 153 | 38.37% |
| AAPL220121C00170000 | 2021-02-26 10:13AM EST | 2022-01-21 | 4.67 | 4.95 | 5.10 | -0.03 | -0.64% | 145 | 20,178 | 37.52% |
| AAPL220617C00170000 | 2021-02-26 11:00AM EST | 2022-06-17 | 7.80 | 7.65 | 7.85 | +0.65 | +9.09% | 336 | 8,762 | 37.18% |
| AAPL220916C00170000 | 2021-02-26 9:31AM EST | 2022-09-16 | 9.10 | 9.25 | 9.55 | +0.46 | +5.32% | 5 | 6,331 | 37.22% |
| AAPL230120C00170000 | 2021-02-25 3:48PM EST | 2023-01-20 | 10.85 | 11.50 | 11.80 | 0.00 | - | 5 | 6,558 | 37.29% |
| AAPL230317C00170000 | 2021-02-25 3:46PM EST | 2023-03-17 | 13.40 | 13.00 | 13.40 | +0.85 | +6.77% | 108 | 1,919 | 38.28% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00170000 | 2021-02-18 10:34AM EST | 2021-02-26 | 48.27 | 46.20 | 46.35 | 0.00 | - | 9 | 4 | 0.00% |
| AAPL210305P00170000 | 2021-02-19 10:00AM EST | 2021-03-05 | 39.60 | 45.90 | 46.20 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL210312P00170000 | 2021-02-18 3:34PM EST | 2021-03-12 | 40.35 | 46.00 | 46.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL210319P00170000 | 2021-02-22 1:57PM EST | 2021-03-19 | 45.50 | 46.00 | 46.25 | 0.00 | - | 2 | 804 | 0.00% |
| AAPL210326P00170000 | 2021-02-22 10:58AM EST | 2021-03-26 | 45.12 | 46.35 | 46.60 | 0.00 | - | 34 | 22 | 0.00% |
| AAPL210416P00170000 | 2021-02-22 3:54PM EST | 2021-04-16 | 46.30 | 46.30 | 46.60 | 0.00 | - | 1 | 449 | 0.00% |
| AAPL210521P00170000 | 2021-02-22 11:29AM EST | 2021-05-21 | 45.92 | 46.85 | 47.25 | 0.00 | - | 1 | 26 | 37.74% |
| AAPL210618P00170000 | 2021-02-24 1:31PM EST | 2021-06-18 | 46.25 | 47.05 | 47.35 | 0.00 | - | 1 | 349 | 34.16% |
| AAPL210716P00170000 | 2021-02-25 2:40PM EST | 2021-07-16 | 48.75 | 47.30 | 47.70 | 0.00 | - | 15 | 214 | 34.13% |
| AAPL210917P00170000 | 2021-02-19 1:22PM EST | 2021-09-17 | 44.25 | 48.55 | 48.80 | 0.00 | - | 3 | 381 | 34.91% |
| AAPL220121P00170000 | 2021-02-25 1:52PM EST | 2022-01-21 | 52.25 | 50.85 | 51.00 | -0.09 | -0.17% | 1 | 8,613 | 34.83% |
| AAPL220617P00170000 | 2021-02-17 11:12AM EST | 2022-06-17 | 54.52 | 53.00 | 53.40 | 0.00 | - | 2 | 98 | 34.49% |
| AAPL220916P00170000 | 2021-02-05 9:43AM EST | 2022-09-16 | 51.85 | 54.45 | 54.90 | 0.00 | - | 25 | 32 | 34.50% |
| AAPL230120P00170000 | 2021-02-25 9:59AM EST | 2023-01-20 | 55.75 | 56.20 | 56.65 | 0.00 | - | 2 | 1,041 | 34.13% |
| AAPL230317P00170000 | 2021-02-22 10:48AM EST | 2023-03-17 | 56.18 | 57.40 | 58.10 | 0.00 | - | 10 | 10 | 35.09% |
© 2021 Verizon Media. All rights reserved.
