Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.24+3.25 (+2.69%)
As of 11:43AM EST. Market open.
Strike:210.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00210000 | 2021-02-26 9:41AM EST | 2021-03-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,066 | 76.95% |
| AAPL210416C00210000 | 2021-02-25 12:59PM EST | 2021-04-16 | 0.11 | 0.08 | 0.12 | 0.00 | - | 22 | 404 | 59.38% |
| AAPL210618C00210000 | 2021-02-25 2:49PM EST | 2021-06-18 | 0.43 | 0.37 | 0.42 | 0.00 | - | 24 | 461 | 48.39% |
| AAPL210716C00210000 | 2021-02-25 12:55PM EST | 2021-07-16 | 0.53 | 0.52 | 0.56 | 0.00 | - | 40 | 504 | 45.48% |
| AAPL210917C00210000 | 2021-02-26 9:30AM EST | 2021-09-17 | 0.92 | 0.93 | 0.99 | +0.01 | +1.10% | 1 | 624 | 42.04% |
| AAPL211015C00210000 | 2021-02-25 2:10PM EST | 2021-10-15 | 1.17 | 1.13 | 1.20 | +0.02 | +1.74% | 17 | 10 | 41.00% |
| AAPL220121C00210000 | 2021-02-26 10:34AM EST | 2022-01-21 | 1.95 | 2.00 | 2.09 | 0.00 | - | 22 | 2,599 | 38.97% |
| AAPL220617C00210000 | 2021-02-26 9:57AM EST | 2022-06-17 | 3.50 | 3.45 | 3.60 | +0.17 | +5.11% | 3 | 1,055 | 37.38% |
| AAPL220916C00210000 | 2021-02-26 11:07AM EST | 2022-09-16 | 4.85 | 4.45 | 4.70 | -0.05 | -1.02% | 1 | 268 | 37.07% |
| AAPL230120C00210000 | 2021-02-26 9:42AM EST | 2023-01-20 | 6.30 | 6.10 | 6.35 | +0.35 | +5.88% | 3 | 3,186 | 36.96% |
| AAPL230317C00210000 | 2021-02-26 10:22AM EST | 2023-03-17 | 7.50 | 7.40 | 7.70 | +0.15 | +2.04% | 78 | 4,205 | 38.04% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00210000 | 2021-02-19 2:26PM EST | 2021-03-19 | 81.10 | 86.45 | 86.90 | 0.00 | - | 20 | 0 | 126.07% |
| AAPL210416P00210000 | 2021-02-26 9:42AM EST | 2021-04-16 | 86.90 | 86.40 | 86.65 | -0.55 | -0.63% | 23 | 64 | 80.86% |
| AAPL210618P00210000 | 2021-02-16 11:15AM EST | 2021-06-18 | 76.50 | 87.15 | 87.45 | 0.00 | - | 20 | 163 | 62.07% |
| AAPL210716P00210000 | 2021-02-19 9:37AM EST | 2021-07-16 | 81.61 | 86.95 | 87.25 | 0.00 | - | 10 | 271 | 53.92% |
| AAPL210917P00210000 | 2020-08-21 11:55AM EST | 2021-09-17 | 4.12 | 4.10 | 4.65 | +0.02 | +0.49% | 1 | 1,109 | 0.00% |
| AAPL220121P00210000 | 2021-02-18 1:58PM EST | 2022-01-21 | 90.00 | 88.00 | 88.35 | 0.00 | - | 1 | 9 | 41.19% |
| AAPL220617P00210000 | 2021-02-09 12:43PM EST | 2022-06-17 | 78.95 | 89.35 | 89.70 | 0.00 | - | 105 | 105 | 38.45% |
| AAPL220916P00210000 | 2021-02-02 12:31PM EST | 2022-09-16 | 82.27 | 90.20 | 90.65 | 0.00 | - | 2 | 2 | 37.61% |
| AAPL230120P00210000 | 2021-02-23 1:18PM EST | 2023-01-20 | 91.98 | 91.20 | 91.75 | 0.00 | - | 1 | 30 | 36.33% |
| AAPL230317P00210000 | 2021-02-26 11:23AM EST | 2023-03-17 | 92.42 | 91.85 | 92.60 | +0.27 | +0.29% | 3 | 56 | 36.56% |
© 2021 Verizon Media. All rights reserved.
