Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.13+3.14 (+2.60%)
As of 11:49AM EST. Market open.
Strike:220.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00220000 | 2021-02-26 9:43AM EST | 2021-03-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 996 | 79.69% |
| AAPL210618C00220000 | 2020-08-28 2:46PM EST | 2021-06-18 | 288.00 | 280.15 | 284.50 | +3.00 | +1.05% | 4 | 1,641 | 0.00% |
| AAPL210716C00220000 | 2021-02-26 11:11AM EST | 2021-07-16 | 0.45 | 0.45 | 0.49 | -0.01 | -2.17% | 7 | 4,336 | 47.61% |
| AAPL210917C00220000 | 2020-08-25 1:29PM EST | 2021-09-17 | 279.20 | 280.85 | 285.00 | 0.00 | - | 2 | 207 | 0.00% |
| AAPL211015C00220000 | 2021-02-25 3:44PM EST | 2021-10-15 | 1.00 | 0.96 | 1.06 | +0.05 | +5.26% | 6 | 29 | 42.65% |
| AAPL220121C00220000 | 2020-08-28 8:48AM EST | 2022-01-21 | 286.00 | 281.50 | 286.50 | +1.00 | +0.35% | 2 | 1,291 | 0.00% |
| AAPL220617C00220000 | 2020-08-27 9:48AM EST | 2022-06-17 | 291.00 | 283.85 | 288.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00220000 | 2020-08-25 2:14PM EST | 2022-09-16 | 286.76 | 285.10 | 289.50 | +0.01 | +0.00% | 1 | 87 | 0.00% |
| AAPL230120C00220000 | 2021-02-26 11:29AM EST | 2023-01-20 | 5.45 | 5.40 | 5.65 | +0.23 | +4.41% | 135 | 21,224 | 37.47% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00220000 | 2021-02-16 2:41PM EST | 2021-03-19 | 86.70 | 96.10 | 96.35 | 0.00 | - | 50 | 0 | 114.75% |
| AAPL210618P00220000 | 2020-08-27 12:24PM EST | 2021-06-18 | 3.80 | 3.60 | 3.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210716P00220000 | 2021-02-18 9:31AM EST | 2021-07-16 | 91.49 | 96.25 | 96.55 | 0.00 | - | 10 | 144 | 50.51% |
| AAPL210917P00220000 | 2020-08-28 9:16AM EST | 2021-09-17 | 4.80 | 4.65 | 5.20 | -0.11 | -2.24% | 20 | 955 | 0.00% |
| AAPL220121P00220000 | 2020-08-27 9:41AM EST | 2022-01-21 | 6.72 | 6.40 | 7.10 | +0.02 | +0.30% | 1 | 0 | 0.00% |
| AAPL220617P00220000 | 2020-08-24 8:53AM EST | 2022-06-17 | 8.52 | 8.45 | 9.35 | +0.02 | +0.24% | 2 | 2,908 | 0.00% |
| AAPL220916P00220000 | 2020-08-28 2:06PM EST | 2022-09-16 | 10.65 | 9.55 | 10.65 | +0.55 | +5.45% | 2 | 54 | 0.00% |
| AAPL230120P00220000 | 2021-02-26 9:45AM EST | 2023-01-20 | 101.40 | 99.65 | 100.20 | -0.85 | -0.83% | 1 | 500 | 34.67% |
© 2021 Verizon Media. All rights reserved.
