Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.14+2.15 (+1.78%)
As of 11:23AM EST. Market open.
Strike:45.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00045000 | 2021-02-16 12:02AM EST | 2021-03-19 | 79.65 | 78.85 | 79.10 | 0.00 | - | 1 | 17 | 244.43% |
| AAPL210618C00045000 | 2021-02-25 12:55PM EST | 2021-06-18 | 76.70 | 78.90 | 79.20 | 0.00 | - | 40 | 397 | 109.72% |
| AAPL210716C00045000 | 2021-02-18 10:10AM EST | 2021-07-16 | 83.05 | 79.20 | 79.50 | 0.00 | - | 21 | 62 | 104.35% |
| AAPL210917C00045000 | 2021-02-02 2:24PM EST | 2021-09-17 | 90.15 | 79.05 | 79.40 | 0.00 | - | 13 | 132 | 84.72% |
| AAPL220121C00045000 | 2021-02-18 11:50AM EST | 2022-01-21 | 83.50 | 78.85 | 79.55 | 0.00 | - | 1 | 1,138 | 66.26% |
| AAPL220617C00045000 | 2021-02-24 3:52PM EST | 2022-06-17 | 80.60 | 79.25 | 79.65 | 0.00 | - | 2 | 1,418 | 57.72% |
| AAPL220916C00045000 | 2020-12-29 3:52PM EST | 2022-09-16 | 89.74 | 90.55 | 94.30 | 0.00 | - | 44 | 283 | 119.92% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00045000 | 2021-02-16 9:34AM EST | 2021-03-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 36 | 142.19% |
| AAPL210618P00045000 | 2021-02-25 3:31PM EST | 2021-06-18 | 0.16 | 0.11 | 0.17 | 0.00 | - | 403 | 30,082 | 80.57% |
| AAPL210716P00045000 | 2021-02-24 10:28AM EST | 2021-07-16 | 0.18 | 0.15 | 0.23 | 0.00 | - | 10 | 41 | 75.20% |
| AAPL210917P00045000 | 2021-02-24 1:09PM EST | 2021-09-17 | 0.29 | 0.24 | 0.32 | 0.00 | - | 1 | 696 | 66.26% |
| AAPL211015P00045000 | 2021-02-23 3:01PM EST | 2021-10-15 | 0.22 | 0.29 | 0.36 | 0.00 | - | 1 | 1 | 63.57% |
| AAPL220121P00045000 | 2021-02-25 11:46AM EST | 2022-01-21 | 0.46 | 0.42 | 0.51 | 0.00 | - | 86 | 10,262 | 56.59% |
| AAPL220617P00045000 | 2021-02-26 10:07AM EST | 2022-06-17 | 0.61 | 0.57 | 0.65 | -0.02 | -3.17% | 2 | 3,393 | 50.02% |
| AAPL220916P00045000 | 2021-02-24 3:49PM EST | 2022-09-16 | 0.71 | 0.66 | 0.77 | 0.00 | - | 1 | 933 | 47.36% |
© 2021 Verizon Media. All rights reserved.
