Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.23+3.24 (+2.68%)
As of 11:51AM EST. Market open.
Strike:190.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00190000 | 2021-02-19 11:03AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,251 | 262.50% |
| AAPL210305C00190000 | 2021-02-23 11:20AM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 530 | 2,010 | 90.63% |
| AAPL210312C00190000 | 2021-02-25 2:33PM EST | 2021-03-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 678 | 73.44% |
| AAPL210319C00190000 | 2021-02-26 9:30AM EST | 2021-03-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 36 | 4,549 | 66.41% |
| AAPL210326C00190000 | 2021-02-26 10:59AM EST | 2021-03-26 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 10 | 296 | 60.16% |
| AAPL210416C00190000 | 2021-02-26 11:30AM EST | 2021-04-16 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 24 | 2,965 | 52.25% |
| AAPL210521C00190000 | 2021-02-25 3:58PM EST | 2021-05-21 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 1 | 494 | 47.00% |
| AAPL210618C00190000 | 2021-02-26 10:35AM EST | 2021-06-18 | 0.59 | 0.59 | 0.62 | -0.03 | -4.84% | 19 | 4,282 | 43.92% |
| AAPL210716C00190000 | 2021-02-25 3:27PM EST | 2021-07-16 | 0.80 | 0.83 | 0.87 | 0.00 | - | 58 | 2,476 | 42.04% |
| AAPL210917C00190000 | 2021-02-26 9:33AM EST | 2021-09-17 | 1.44 | 1.49 | 1.55 | +0.04 | +2.86% | 277 | 3,294 | 39.72% |
| AAPL211015C00190000 | 2021-02-25 12:43PM EST | 2021-10-15 | 1.79 | 1.79 | 1.92 | 0.00 | - | 2 | 72 | 39.27% |
| AAPL220121C00190000 | 2021-02-26 11:13AM EST | 2022-01-21 | 3.00 | 3.05 | 3.20 | +0.02 | +0.67% | 119 | 4,498 | 37.88% |
| AAPL220617C00190000 | 2021-02-25 2:39PM EST | 2022-06-17 | 4.85 | 5.05 | 5.30 | 0.00 | - | 157 | 6,297 | 37.02% |
| AAPL220916C00190000 | 2021-02-25 11:47AM EST | 2022-09-16 | 6.40 | 6.45 | 6.70 | -0.10 | -1.54% | 3 | 3,509 | 36.91% |
| AAPL230120C00190000 | 2021-02-25 3:42PM EST | 2023-01-20 | 8.05 | 8.45 | 8.70 | 0.00 | - | 24 | 2,690 | 36.97% |
| AAPL230317C00190000 | 2021-02-26 10:58AM EST | 2023-03-17 | 10.00 | 9.75 | 10.20 | +0.75 | +8.11% | 16 | 2,979 | 38.01% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00190000 | 2021-02-25 12:59PM EST | 2021-02-26 | 68.65 | 65.95 | 67.65 | 0.00 | - | 10 | 4 | 515.04% |
| AAPL210305P00190000 | 2021-02-10 10:20AM EST | 2021-03-05 | 54.45 | 65.35 | 66.70 | 0.00 | - | 20 | 0 | 140.04% |
| AAPL210312P00190000 | 2021-02-10 10:29AM EST | 2021-03-12 | 55.95 | 65.35 | 66.80 | 0.00 | - | 20 | 0 | 105.37% |
| AAPL210319P00190000 | 2021-02-26 9:50AM EST | 2021-03-19 | 67.99 | 65.65 | 65.90 | -0.96 | -1.39% | 22 | 505 | 75.98% |
| AAPL210326P00190000 | 2021-02-22 10:38AM EST | 2021-03-26 | 67.70 | 65.65 | 65.90 | 0.00 | - | 23 | 23 | 66.21% |
| AAPL210416P00190000 | 2021-02-19 9:47AM EST | 2021-04-16 | 67.30 | 65.75 | 66.00 | 0.00 | - | 20 | 700 | 55.18% |
| AAPL210618P00190000 | 2021-02-18 9:37AM EST | 2021-06-18 | 61.70 | 66.20 | 66.45 | 0.00 | - | 20 | 147 | 44.53% |
| AAPL210716P00190000 | 2021-02-25 2:31PM EST | 2021-07-16 | 67.65 | 66.50 | 66.75 | 0.00 | - | 45 | 451 | 42.97% |
| AAPL210917P00190000 | 2021-02-03 10:16AM EST | 2021-09-17 | 58.30 | 67.15 | 67.45 | 0.00 | - | 133 | 191 | 40.45% |
| AAPL220121P00190000 | 2021-02-23 9:30AM EST | 2022-01-21 | 68.46 | 68.35 | 68.70 | 0.00 | - | 2 | 151 | 36.91% |
| AAPL220617P00190000 | 2021-02-23 12:51PM EST | 2022-06-17 | 72.69 | 70.25 | 70.55 | 0.00 | - | 5 | 172 | 35.76% |
| AAPL220916P00190000 | 2021-01-29 12:30PM EST | 2022-09-16 | 67.85 | 71.30 | 71.75 | 0.00 | - | 2 | 10 | 35.42% |
| AAPL230120P00190000 | 2021-02-22 12:39PM EST | 2023-01-20 | 73.62 | 72.80 | 73.35 | 0.00 | - | 2 | 131 | 35.03% |
| AAPL230317P00190000 | 2021-02-16 1:54PM EST | 2023-03-17 | 68.81 | 73.55 | 74.35 | 0.00 | - | 3 | 85 | 35.39% |
© 2021 Verizon Media. All rights reserved.
