Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.22+3.23 (+2.67%)
As of 11:50AM EST. Market open.
Strike:40.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00040000 | 2021-02-11 11:20AM EST | 2021-03-19 | 84.16 | 83.90 | 84.85 | 0.00 | - | 4 | 1 | 210.16% |
| AAPL210618C00040000 | 2021-02-24 12:37PM EST | 2021-06-18 | 85.35 | 83.90 | 84.20 | 0.00 | - | 5 | 388 | 0.00% |
| AAPL210716C00040000 | 2021-02-18 9:43AM EST | 2021-07-16 | 89.50 | 84.05 | 84.35 | 0.00 | - | 23 | 36 | 81.15% |
| AAPL210917C00040000 | 2021-02-10 11:05AM EST | 2021-09-17 | 95.20 | 83.75 | 84.10 | 0.00 | - | 20 | 32 | 0.00% |
| AAPL220121C00040000 | 2021-02-24 12:07PM EST | 2022-01-21 | 82.10 | 84.25 | 84.60 | 0.00 | - | 20 | 514 | 56.10% |
| AAPL220617C00040000 | 2021-02-18 1:17PM EST | 2022-06-17 | 84.10 | 84.35 | 84.75 | 0.00 | - | 10 | 970 | 53.96% |
| AAPL220916C00040000 | 2021-02-22 2:05PM EST | 2022-09-16 | 87.85 | 84.25 | 84.70 | 0.00 | - | 1 | 309 | 48.58% |
| AAPL230120C00040000 | 2021-02-25 3:36PM EST | 2023-01-20 | 81.55 | 84.25 | 84.85 | 0.00 | - | 3 | 1,226 | 46.09% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00040000 | 2021-02-22 9:34AM EST | 2021-03-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 143.75% |
| AAPL210618P00040000 | 2021-02-26 9:36AM EST | 2021-06-18 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 16,542 | 85.55% |
| AAPL210716P00040000 | 2021-02-26 9:30AM EST | 2021-07-16 | 0.10 | 0.07 | 0.17 | -0.03 | -23.08% | 1 | 60 | 78.91% |
| AAPL210917P00040000 | 2021-02-24 10:15AM EST | 2021-09-17 | 0.19 | 0.18 | 0.25 | 0.00 | - | 4 | 3,433 | 71.09% |
| AAPL211015P00040000 | 2021-02-19 1:20PM EST | 2021-10-15 | 0.23 | 0.16 | 0.31 | 0.00 | - | 4 | 0 | 67.48% |
| AAPL220121P00040000 | 2021-02-25 2:57PM EST | 2022-01-21 | 0.37 | 0.33 | 0.40 | 0.00 | - | 4 | 2,319 | 60.60% |
| AAPL220617P00040000 | 2021-02-26 9:43AM EST | 2022-06-17 | 0.41 | 0.40 | 0.49 | -0.06 | -12.77% | 1 | 1,358 | 52.10% |
| AAPL220916P00040000 | 2021-02-25 2:12PM EST | 2022-09-16 | 0.57 | 0.46 | 0.57 | 0.00 | - | 106 | 981 | 49.85% |
| AAPL230120P00040000 | 2021-02-23 10:30AM EST | 2023-01-20 | 0.60 | 0.59 | 0.66 | 0.00 | - | 3 | 5,984 | 46.34% |
© 2021 Verizon Media. All rights reserved.
