Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.61+2.62 (+2.16%)
As of 10:55AM EST. Market open.
Strike:185.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00185000 | 2021-02-18 11:57AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,767 | 250.00% |
| AAPL210305C00185000 | 2021-02-26 9:33AM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 1,031 | 87.50% |
| AAPL210312C00185000 | 2021-02-26 10:03AM EST | 2021-03-12 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 146 | 70.31% |
| AAPL210319C00185000 | 2021-02-26 9:42AM EST | 2021-03-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 8,609 | 65.23% |
| AAPL210326C00185000 | 2021-02-26 9:30AM EST | 2021-03-26 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 131 | 58.59% |
| AAPL210401C00185000 | 2021-02-26 9:33AM EST | 2021-04-01 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 14 | 90 | 56.06% |
| AAPL210416C00185000 | 2021-02-25 12:41PM EST | 2021-04-16 | 0.19 | 0.16 | 0.18 | 0.00 | - | 3 | 2,951 | 51.17% |
| AAPL210521C00185000 | 2021-02-25 2:36PM EST | 2021-05-21 | 0.46 | 0.43 | 0.46 | 0.00 | - | 40 | 264 | 46.05% |
| AAPL210618C00185000 | 2021-02-26 9:32AM EST | 2021-06-18 | 0.70 | 0.66 | 0.71 | -0.01 | -1.41% | 1 | 5,213 | 43.34% |
| AAPL210716C00185000 | 2021-02-26 10:23AM EST | 2021-07-16 | 0.93 | 0.91 | 0.98 | -0.02 | -2.11% | 183 | 1,846 | 41.48% |
| AAPL210917C00185000 | 2021-02-25 3:42PM EST | 2021-09-17 | 1.60 | 1.59 | 1.70 | -0.01 | -0.62% | 7 | 5,149 | 39.20% |
| AAPL211015C00185000 | 2021-02-25 2:34PM EST | 2021-10-15 | 1.91 | 1.91 | 1.99 | 0.00 | - | 2 | 40 | 38.27% |
| AAPL220121C00185000 | 2021-02-26 10:08AM EST | 2022-01-21 | 3.24 | 3.25 | 3.45 | -0.01 | -0.31% | 30 | 5,616 | 37.52% |
| AAPL220617C00185000 | 2021-02-26 10:33AM EST | 2022-06-17 | 5.35 | 5.35 | 5.55 | +0.05 | +0.94% | 1 | 2,954 | 36.55% |
| AAPL220916C00185000 | 2021-02-26 9:30AM EST | 2022-09-16 | 6.79 | 6.55 | 6.80 | +0.04 | +0.59% | 1 | 3,260 | 36.11% |
| AAPL230120C00185000 | 2021-02-25 3:36PM EST | 2023-01-20 | 8.75 | 8.75 | 9.05 | +0.15 | +1.74% | 2 | 898 | 36.65% |
| AAPL230317C00185000 | 2021-02-25 11:49AM EST | 2023-03-17 | 10.19 | 9.95 | 10.30 | +0.19 | +1.90% | 103 | 6,304 | 37.27% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00185000 | 2021-02-02 11:00AM EST | 2021-02-26 | 64.85 | 62.25 | 62.90 | 0.00 | - | 1 | 0 | 513.28% |
| AAPL210305P00185000 | 2021-02-19 3:53PM EST | 2021-03-05 | 55.12 | 62.90 | 63.05 | 0.00 | - | 1 | 0 | 194.43% |
| AAPL210312P00185000 | 2021-02-18 11:39AM EST | 2021-03-12 | 56.70 | 62.95 | 63.20 | 0.00 | - | 23 | 0 | 144.14% |
| AAPL210319P00185000 | 2021-02-24 9:32AM EST | 2021-03-19 | 61.79 | 62.65 | 63.00 | +0.64 | +1.05% | 21 | 834 | 114.45% |
| AAPL210326P00185000 | 2021-02-23 12:00PM EST | 2021-03-26 | 63.00 | 62.70 | 62.95 | 0.00 | - | 1 | 0 | 99.68% |
| AAPL210416P00185000 | 2021-02-22 2:26PM EST | 2021-04-16 | 57.37 | 63.40 | 63.70 | 0.00 | - | 17 | 355 | 84.23% |
| AAPL210618P00185000 | 2021-02-24 2:32PM EST | 2021-06-18 | 63.80 | 63.25 | 63.55 | +3.60 | +5.98% | 40 | 143 | 54.98% |
| AAPL210716P00185000 | 2021-02-25 3:06PM EST | 2021-07-16 | 64.05 | 63.15 | 63.45 | 0.00 | - | 65 | 118 | 49.55% |
| AAPL210917P00185000 | 2021-02-18 10:23AM EST | 2021-09-17 | 60.40 | 64.45 | 64.80 | 0.00 | - | 2 | 38 | 47.57% |
| AAPL220121P00185000 | 2021-02-17 9:53AM EST | 2022-01-21 | 58.15 | 65.80 | 66.15 | 0.00 | - | 1 | 51 | 41.68% |
| AAPL220617P00185000 | 2021-02-23 12:51PM EST | 2022-06-17 | 68.22 | 67.55 | 67.90 | 0.00 | - | 5 | 66 | 38.80% |
| AAPL220916P00185000 | 2021-01-29 12:30PM EST | 2022-09-16 | 63.70 | 68.30 | 68.75 | 0.00 | - | 7 | 128 | 37.29% |
| AAPL230120P00185000 | 2021-01-28 9:50AM EST | 2023-01-20 | 69.32 | 70.20 | 70.70 | 0.00 | - | 10 | 105 | 37.14% |
| AAPL230317P00185000 | 2021-02-19 10:21AM EST | 2023-03-17 | 66.80 | 71.00 | 71.60 | 0.00 | - | 2 | 4 | 37.18% |
© 2021 Verizon Media. All rights reserved.
