Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.25+3.26 (+2.69%)
As of 11:51AM EST. Market open.
Strike:60.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00060000 | 2021-02-26 9:46AM EST | 2021-03-19 | 63.30 | 64.15 | 64.40 | +0.60 | +0.96% | 1 | 170 | 110.16% |
| AAPL210416C00060000 | 2021-02-22 11:13AM EST | 2021-04-16 | 61.70 | 64.25 | 64.55 | 0.00 | - | 8 | 421 | 90.43% |
| AAPL210618C00060000 | 2021-02-25 10:53AM EST | 2021-06-18 | 64.05 | 64.30 | 64.60 | 0.00 | - | 2 | 5,751 | 62.60% |
| AAPL210716C00060000 | 2021-02-22 3:11PM EST | 2021-07-16 | 67.25 | 64.55 | 64.85 | 0.00 | - | 4 | 347 | 64.01% |
| AAPL210917C00060000 | 2021-02-19 10:35AM EST | 2021-09-17 | 62.95 | 64.55 | 64.95 | -1.05 | -1.64% | 20 | 2,146 | 54.20% |
| AAPL220121C00060000 | 2021-02-26 9:42AM EST | 2022-01-21 | 64.05 | 64.95 | 65.30 | +2.05 | +3.31% | 23 | 2,463 | 49.46% |
| AAPL220617C00060000 | 2021-02-19 9:50AM EST | 2022-06-17 | 63.80 | 65.25 | 65.80 | -7.00 | -9.89% | 2 | 2,858 | 45.03% |
| AAPL220916C00060000 | 2021-02-24 3:33PM EST | 2022-09-16 | 63.60 | 65.70 | 66.15 | 0.00 | - | 4 | 2,103 | 43.43% |
| AAPL230120C00060000 | 2021-02-25 3:44PM EST | 2023-01-20 | 64.00 | 66.25 | 66.80 | 0.00 | - | 1 | 684 | 42.57% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00060000 | 2021-02-26 9:30AM EST | 2021-03-19 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 17 | 3,172 | 107.81% |
| AAPL210416P00060000 | 2021-02-25 3:31PM EST | 2021-04-16 | 0.14 | 0.08 | 0.10 | 0.00 | - | 156 | 1,920 | 84.38% |
| AAPL210618P00060000 | 2021-02-25 11:00AM EST | 2021-06-18 | 0.38 | 0.31 | 0.37 | -0.02 | -5.00% | 42 | 6,222 | 68.16% |
| AAPL210716P00060000 | 2021-02-24 1:04PM EST | 2021-07-16 | 0.36 | 0.40 | 0.42 | 0.00 | - | 203 | 401 | 63.04% |
| AAPL210917P00060000 | 2021-02-25 10:46AM EST | 2021-09-17 | 0.63 | 0.56 | 0.62 | +0.03 | +5.00% | 2 | 3,686 | 55.98% |
| AAPL211015P00060000 | 2021-02-25 2:57PM EST | 2021-10-15 | 0.70 | 0.63 | 0.70 | 0.00 | - | 3 | 16 | 53.71% |
| AAPL220121P00060000 | 2021-02-26 11:26AM EST | 2022-01-21 | 0.97 | 0.93 | 1.01 | -0.07 | -6.73% | 7 | 22,339 | 49.10% |
| AAPL220617P00060000 | 2021-02-09 10:42AM EST | 2022-06-17 | 1.42 | 1.32 | 1.42 | 0.00 | - | 7 | 1,851 | 44.14% |
| AAPL220916P00060000 | 2021-02-16 9:35AM EST | 2022-09-16 | 1.47 | 1.59 | 1.72 | 0.00 | - | 5 | 159 | 42.40% |
| AAPL230120P00060000 | 2021-02-25 3:43PM EST | 2023-01-20 | 2.03 | 1.89 | 2.04 | -0.10 | -4.69% | 1 | 1,160 | 40.09% |
© 2021 Verizon Media. All rights reserved.
