Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.31+3.32 (+2.74%)
As of 11:44AM EST. Market open.
Strike:180.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00180000 | 2021-02-19 2:52PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,875 | 225.00% |
| AAPL210305C00180000 | 2021-02-25 2:05PM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,306 | 81.25% |
| AAPL210312C00180000 | 2021-02-25 3:48PM EST | 2021-03-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 348 | 68.75% |
| AAPL210319C00180000 | 2021-02-26 10:37AM EST | 2021-03-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 121 | 7,847 | 61.91% |
| AAPL210326C00180000 | 2021-02-25 9:44AM EST | 2021-03-26 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 1 | 239 | 55.47% |
| AAPL210401C00180000 | 2021-02-26 10:56AM EST | 2021-04-01 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 145 | 53.22% |
| AAPL210416C00180000 | 2021-02-26 10:45AM EST | 2021-04-16 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 62 | 5,852 | 48.44% |
| AAPL210521C00180000 | 2021-02-26 10:56AM EST | 2021-05-21 | 0.53 | 0.48 | 0.52 | +0.04 | +8.16% | 93 | 617 | 43.99% |
| AAPL210618C00180000 | 2021-02-26 10:51AM EST | 2021-06-18 | 0.82 | 0.75 | 0.79 | +0.03 | +3.80% | 194 | 20,370 | 41.48% |
| AAPL210716C00180000 | 2021-02-26 10:20AM EST | 2021-07-16 | 1.07 | 1.07 | 1.11 | +0.04 | +3.88% | 84 | 3,243 | 39.99% |
| AAPL210917C00180000 | 2021-02-26 11:04AM EST | 2021-09-17 | 1.99 | 1.86 | 1.95 | +0.20 | +11.17% | 38 | 5,536 | 38.22% |
| AAPL220121C00180000 | 2021-02-26 10:40AM EST | 2022-01-21 | 3.85 | 3.70 | 3.90 | +0.25 | +6.94% | 122 | 29,822 | 36.92% |
| AAPL220617C00180000 | 2021-02-26 9:31AM EST | 2022-06-17 | 6.10 | 6.05 | 6.30 | +0.25 | +4.27% | 14 | 3,342 | 36.43% |
| AAPL220916C00180000 | 2021-02-26 10:49AM EST | 2022-09-16 | 7.75 | 7.50 | 7.70 | +0.45 | +6.16% | 10 | 11,385 | 36.15% |
| AAPL230120C00180000 | 2021-02-26 11:12AM EST | 2023-01-20 | 9.75 | 9.60 | 9.90 | +0.35 | +3.72% | 79 | 7,029 | 36.43% |
| AAPL230317C00180000 | 2021-02-26 11:22AM EST | 2023-03-17 | 11.18 | 10.90 | 11.30 | +0.34 | +3.14% | 19 | 2,166 | 37.22% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00180000 | 2021-02-03 10:59AM EST | 2021-02-26 | 54.70 | 56.55 | 56.75 | 0.00 | - | 1 | 0 | 458.59% |
| AAPL210305P00180000 | 2021-02-16 10:01AM EST | 2021-03-05 | 45.10 | 56.45 | 56.60 | 0.00 | - | 21 | 0 | 157.32% |
| AAPL210312P00180000 | 2021-02-19 9:38AM EST | 2021-03-12 | 50.35 | 56.55 | 56.80 | 0.00 | - | 20 | 0 | 119.14% |
| AAPL210319P00180000 | 2021-02-26 9:41AM EST | 2021-03-19 | 56.30 | 56.55 | 56.80 | -2.40 | -4.09% | 25 | 585 | 98.39% |
| AAPL210326P00180000 | 2021-02-23 1:46PM EST | 2021-03-26 | 55.15 | 56.55 | 56.80 | 0.00 | - | 60 | 241 | 85.69% |
| AAPL210416P00180000 | 2021-02-26 9:35AM EST | 2021-04-16 | 57.10 | 56.45 | 56.75 | -0.60 | -1.04% | 2 | 423 | 64.14% |
| AAPL210521P00180000 | 2021-02-18 12:53PM EST | 2021-05-21 | 52.11 | 57.10 | 57.40 | 0.00 | - | - | 1 | 55.84% |
| AAPL210618P00180000 | 2021-02-26 10:06AM EST | 2021-06-18 | 58.65 | 57.25 | 57.50 | +2.65 | +4.73% | 35 | 193 | 50.32% |
| AAPL210716P00180000 | 2021-02-18 11:39AM EST | 2021-07-16 | 53.95 | 57.45 | 57.75 | 0.00 | - | 20 | 149 | 46.64% |
| AAPL210917P00180000 | 2021-02-25 11:39AM EST | 2021-09-17 | 58.50 | 58.40 | 58.65 | 0.00 | - | 1 | 249 | 43.04% |
| AAPL211015P00180000 | 2021-02-22 9:43AM EST | 2021-10-15 | 54.36 | 58.50 | 58.80 | 0.00 | - | 200 | 298 | 40.98% |
| AAPL220121P00180000 | 2021-02-05 3:24PM EST | 2022-01-21 | 50.48 | 59.80 | 60.10 | 0.00 | - | 11 | 186 | 38.50% |
| AAPL220617P00180000 | 2021-02-12 1:39PM EST | 2022-06-17 | 54.72 | 62.05 | 62.40 | 0.00 | - | 1 | 11 | 37.36% |
| AAPL220916P00180000 | 2021-01-29 9:40AM EST | 2022-09-16 | 58.52 | 63.30 | 63.65 | 0.00 | - | 3 | 98 | 36.69% |
| AAPL230120P00180000 | 2021-02-22 3:41PM EST | 2023-01-20 | 64.88 | 64.75 | 65.25 | 0.00 | - | 5 | 69 | 35.90% |
| AAPL230317P00180000 | 2021-02-19 10:19AM EST | 2023-03-17 | 62.55 | 65.80 | 66.45 | 0.00 | - | 2 | 10 | 36.43% |
© 2021 Verizon Media. All rights reserved.
