Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.75+2.76 (+2.29%)
As of 11:31AM EST. Market open.
Strike:195.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00195000 | 2021-02-22 1:56PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 523 | 275.00% |
| AAPL210305C00195000 | 2021-02-23 1:26PM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,013 | 96.88% |
| AAPL210312C00195000 | 2021-02-22 10:22AM EST | 2021-03-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 396 | 78.13% |
| AAPL210319C00195000 | 2021-02-25 3:25PM EST | 2021-03-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 4,104 | 70.31% |
| AAPL210326C00195000 | 2021-02-26 10:00AM EST | 2021-03-26 | 0.06 | 0.01 | 0.08 | 0.00 | - | 19 | 54 | 62.89% |
| AAPL210416C00195000 | 2021-02-26 9:44AM EST | 2021-04-16 | 0.14 | 0.10 | 0.15 | 0.00 | - | 5 | 2,641 | 54.20% |
| AAPL210521C00195000 | 2021-02-24 1:40PM EST | 2021-05-21 | 0.35 | 0.33 | 0.37 | -0.02 | -5.41% | 1 | 40 | 48.78% |
| AAPL210618C00195000 | 2021-02-24 3:53PM EST | 2021-06-18 | 0.61 | 0.51 | 0.56 | 0.00 | - | 36 | 1,543 | 45.44% |
| AAPL210716C00195000 | 2021-02-25 3:00PM EST | 2021-07-16 | 0.74 | 0.71 | 0.77 | +0.02 | +2.78% | 2 | 1,178 | 43.19% |
| AAPL210917C00195000 | 2021-02-26 9:41AM EST | 2021-09-17 | 1.34 | 1.28 | 1.34 | +0.06 | +4.69% | 10 | 4,163 | 40.34% |
| AAPL211015C00195000 | 2021-02-25 11:45AM EST | 2021-10-15 | 1.64 | 1.54 | 1.64 | 0.00 | - | 48 | 72 | 39.65% |
| AAPL220121C00195000 | 2021-02-26 10:08AM EST | 2022-01-21 | 2.77 | 2.70 | 2.78 | +0.17 | +6.54% | 8 | 2,547 | 38.07% |
| AAPL220617C00195000 | 2021-02-26 9:31AM EST | 2022-06-17 | 4.50 | 4.55 | 4.75 | -0.22 | -4.66% | 1 | 1,572 | 37.20% |
| AAPL220916C00195000 | 2021-02-25 9:30AM EST | 2022-09-16 | 5.85 | 5.75 | 6.05 | 0.00 | - | 15 | 759 | 37.01% |
| AAPL230120C00195000 | 2021-02-26 10:52AM EST | 2023-01-20 | 7.90 | 7.60 | 7.95 | +0.30 | +3.95% | 11 | 1,446 | 37.03% |
| AAPL230317C00195000 | 2021-02-25 3:48PM EST | 2023-03-17 | 9.20 | 9.10 | 9.40 | +0.30 | +3.37% | 3 | 717 | 38.07% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00195000 | 2021-02-01 10:45AM EST | 2021-02-26 | 74.15 | 71.55 | 71.70 | 0.00 | - | 2 | 1 | 451.56% |
| AAPL210305P00195000 | 2021-02-01 9:39AM EST | 2021-03-05 | 61.80 | 71.55 | 71.70 | 0.00 | - | 5 | 0 | 159.77% |
| AAPL210312P00195000 | 2021-02-10 10:20AM EST | 2021-03-12 | 60.00 | 71.55 | 71.80 | 0.00 | - | - | 0 | 119.14% |
| AAPL210319P00195000 | 2021-02-19 12:23PM EST | 2021-03-19 | 68.95 | 71.60 | 71.85 | 0.00 | - | 20 | 303 | 100.24% |
| AAPL210326P00195000 | 2021-02-19 10:00AM EST | 2021-03-26 | 74.00 | 71.60 | 71.85 | 0.00 | - | 20 | 20 | 87.30% |
| AAPL210416P00195000 | 2021-02-19 9:51AM EST | 2021-04-16 | 73.49 | 71.60 | 71.85 | +1.20 | +1.66% | 60 | 532 | 66.55% |
| AAPL210618P00195000 | 2021-02-19 10:00AM EST | 2021-06-18 | 65.25 | 71.85 | 72.10 | 0.00 | - | 20 | 70 | 49.34% |
| AAPL210716P00195000 | 2021-02-25 11:10AM EST | 2021-07-16 | 72.95 | 72.10 | 72.40 | +1.30 | +1.81% | 40 | 244 | 47.03% |
| AAPL210917P00195000 | 2021-01-27 12:14PM EST | 2021-09-17 | 57.00 | 72.65 | 72.95 | 0.00 | - | 12 | 82 | 42.75% |
| AAPL220121P00195000 | 2021-02-24 2:29PM EST | 2022-01-21 | 73.07 | 73.80 | 74.10 | 0.00 | - | 1 | 56 | 38.42% |
| AAPL220617P00195000 | 2021-01-28 12:47PM EST | 2022-06-17 | 75.20 | 75.35 | 75.70 | 0.00 | - | 2 | 7 | 36.51% |
| AAPL220916P00195000 | 2021-02-08 10:12AM EST | 2022-09-16 | 76.90 | 76.35 | 76.80 | 0.00 | - | 1 | 3 | 35.99% |
| AAPL230120P00195000 | 2021-02-12 1:36PM EST | 2023-01-20 | 70.86 | 77.75 | 78.25 | 0.00 | - | 1 | 3 | 35.37% |
| AAPL230317P00195000 | 2021-02-01 10:31AM EST | 2023-03-17 | 79.56 | 78.45 | 79.20 | 0.00 | - | 6 | 27 | 35.70% |
© 2021 Verizon Media. All rights reserved.
