Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.03+3.04 (+2.51%)
As of 12:04PM EST. Market open.
Strike:440.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00440000 | 2020-08-28 1:56PM EST | 2021-03-19 | 94.60 | 92.85 | 94.25 | -0.90 | -0.94% | 39 | 579 | 1,206.98% |
| AAPL210416C00440000 | 2020-08-27 12:35PM EST | 2021-04-16 | 98.57 | 95.25 | 98.60 | 0.00 | - | - | 4 | 834.16% |
| AAPL210618C00440000 | 2020-08-28 2:57PM EST | 2021-06-18 | 1,390.80 | 387.20 | 392.00 | +1,285.00 | +1,214.56% | 33 | 16 | 0.00% |
| AAPL210917C00440000 | 2020-08-28 2:25PM EST | 2021-09-17 | 1,576.00 | 387.00 | 392.00 | +1,464.32 | +1,311.17% | 61 | 8 | 0.00% |
| AAPL220121C00440000 | 2020-08-28 10:30AM EST | 2022-01-21 | 119.00 | 117.70 | 120.05 | -2.54 | -2.09% | 15 | 765 | 479.25% |
| AAPL220617C00440000 | 2020-08-28 2:40PM EST | 2022-06-17 | 131.00 | 126.95 | 130.10 | +2.53 | +1.97% | 15 | 0 | 0.00% |
| AAPL220916C00440000 | 2020-08-28 1:38PM EST | 2022-09-16 | 137.44 | 133.25 | 137.00 | -0.15 | -0.11% | 6 | 353 | 0.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00440000 | 2020-08-27 1:41PM EST | 2021-03-19 | 34.80 | 34.55 | 35.20 | +0.10 | +0.29% | 1 | 342 | 0.00% |
| AAPL210416P00440000 | 2020-08-27 2:43PM EST | 2021-04-16 | 37.85 | 36.55 | 39.20 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL210618P00440000 | 2020-08-28 1:09PM EST | 2021-06-18 | 0.80 | 0.54 | 0.90 | -42.75 | -98.16% | 2 | 302 | 0.00% |
| AAPL210917P00440000 | 2020-08-27 2:39PM EST | 2021-09-17 | 4.60 | 0.79 | 1.18 | -46.44 | -90.99% | 542 | 308 | 0.00% |
| AAPL220121P00440000 | 2020-08-26 11:04AM EST | 2022-01-21 | 1.50 | 1.22 | 1.52 | -56.80 | -97.43% | 24 | 737 | 0.00% |
| AAPL220617P00440000 | 2020-08-26 1:06PM EST | 2022-06-17 | 66.73 | 68.80 | 70.55 | 0.00 | - | 3 | 19 | 0.00% |
| AAPL220916P00440000 | 2020-08-27 9:40AM EST | 2022-09-16 | 73.29 | 74.55 | 76.65 | 0.00 | - | 12 | 177 | 0.00% |
© 2021 Verizon Media. All rights reserved.
