Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.39+2.40 (+1.98%)
As of 11:27AM EST. Market open.
Strike:65.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00065000 | 2021-02-24 2:03PM EST | 2021-03-19 | 59.85 | 58.70 | 58.95 | 0.00 | - | 2 | 42 | 144.14% |
| AAPL210416C00065000 | 2021-02-22 10:38AM EST | 2021-04-16 | 61.75 | 58.80 | 59.10 | 0.00 | - | 1 | 80 | 100.20% |
| AAPL210618C00065000 | 2021-02-23 9:30AM EST | 2021-06-18 | 60.50 | 59.15 | 59.45 | 0.00 | - | 56 | 5,720 | 73.56% |
| AAPL210716C00065000 | 2021-02-25 3:10PM EST | 2021-07-16 | 57.40 | 59.30 | 59.60 | 0.00 | - | 32 | 1,393 | 68.09% |
| AAPL210917C00065000 | 2021-02-04 11:09AM EST | 2021-09-17 | 59.15 | 59.45 | 59.70 | 0.00 | - | 21 | 1,471 | 58.07% |
| AAPL220121C00065000 | 2021-02-26 9:39AM EST | 2022-01-21 | 59.60 | 59.95 | 60.30 | +1.30 | +2.23% | 1 | 4,794 | 50.12% |
| AAPL220617C00065000 | 2021-02-19 11:52AM EST | 2022-06-17 | 59.05 | 60.40 | 60.80 | 0.00 | - | 127 | 3,172 | 45.57% |
| AAPL220916C00065000 | 2021-02-25 12:10PM EST | 2022-09-16 | 59.45 | 60.75 | 61.20 | 0.00 | - | 5 | 556 | 43.68% |
| AAPL230120C00065000 | 2021-02-25 12:51PM EST | 2023-01-20 | 60.00 | 61.60 | 62.15 | 0.00 | - | 1 | 990 | 43.28% |
| AAPL230317C00065000 | 2021-02-25 3:47PM EST | 2023-03-17 | 60.82 | 61.55 | 62.40 | +0.82 | +1.37% | 6 | 452 | 42.53% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00065000 | 2021-02-26 9:41AM EST | 2021-03-19 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 250 | 1,529 | 97.66% |
| AAPL210416P00065000 | 2021-02-25 3:14PM EST | 2021-04-16 | 0.15 | 0.13 | 0.16 | 0.00 | - | 214 | 334 | 80.27% |
| AAPL210618P00065000 | 2021-02-25 3:48PM EST | 2021-06-18 | 0.47 | 0.42 | 0.47 | 0.00 | - | 132 | 8,854 | 63.87% |
| AAPL210716P00065000 | 2021-02-26 10:54AM EST | 2021-07-16 | 0.53 | 0.50 | 0.54 | +0.07 | +15.22% | 5 | 685 | 58.84% |
| AAPL210917P00065000 | 2021-02-23 3:40PM EST | 2021-09-17 | 0.73 | 0.71 | 0.77 | 0.00 | - | 1 | 7,535 | 52.44% |
| AAPL220121P00065000 | 2021-02-26 11:08AM EST | 2022-01-21 | 1.22 | 1.19 | 1.28 | -0.05 | -3.94% | 10 | 5,744 | 46.52% |
| AAPL220617P00065000 | 2021-02-26 11:10AM EST | 2022-06-17 | 1.83 | 1.74 | 1.85 | -0.10 | -5.18% | 360 | 3,787 | 42.43% |
| AAPL220916P00065000 | 2021-02-17 10:33AM EST | 2022-09-16 | 2.17 | 2.11 | 2.26 | 0.00 | - | 1 | 241 | 41.05% |
| AAPL230120P00065000 | 2021-02-25 3:36PM EST | 2023-01-20 | 2.79 | 2.50 | 2.68 | 0.00 | - | 12 | 529 | 39.00% |
| AAPL230317P00065000 | 2021-02-25 1:37PM EST | 2023-03-17 | 2.98 | 2.69 | 2.98 | -0.15 | -4.79% | 2 | 272 | 38.73% |
© 2021 Verizon Media. All rights reserved.
