Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.25+3.26 (+2.69%)
As of 11:52AM EST. Market open.
Strike:70.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00070000 | 2021-02-24 1:05PM EST | 2021-02-26 | 51.30 | 54.10 | 54.25 | 0.00 | - | 9 | 50 | 50.00% |
| AAPL210305C00070000 | 2021-02-23 3:08PM EST | 2021-03-05 | 56.00 | 54.15 | 54.30 | 0.00 | - | 4 | 5 | 157.81% |
| AAPL210312C00070000 | 2021-02-17 11:31AM EST | 2021-03-12 | 60.00 | 54.15 | 54.40 | 0.00 | - | 2 | 1 | 106.25% |
| AAPL210319C00070000 | 2021-02-19 12:54PM EST | 2021-03-19 | 54.24 | 54.15 | 54.40 | 0.00 | - | 5 | 100 | 88.28% |
| AAPL210326C00070000 | 2021-02-25 9:36AM EST | 2021-03-26 | 56.20 | 54.15 | 54.30 | 0.00 | - | 1 | 8 | 82.81% |
| AAPL210416C00070000 | 2021-02-22 3:54PM EST | 2021-04-16 | 53.95 | 54.40 | 54.70 | 0.00 | - | 2 | 198 | 81.15% |
| AAPL210521C00070000 | 2021-02-26 10:47AM EST | 2021-05-21 | 54.00 | 54.55 | 54.85 | +2.00 | +3.85% | 30 | 16 | 66.85% |
| AAPL210618C00070000 | 2021-02-25 1:27PM EST | 2021-06-18 | 52.50 | 54.65 | 54.95 | 0.00 | - | 35 | 7,388 | 60.21% |
| AAPL210716C00070000 | 2021-02-23 11:17AM EST | 2021-07-16 | 54.70 | 54.75 | 55.05 | 0.00 | - | 3 | 292 | 55.71% |
| AAPL210917C00070000 | 2021-02-25 3:10PM EST | 2021-09-17 | 52.80 | 55.05 | 55.35 | 0.00 | - | 20 | 1,691 | 50.20% |
| AAPL211015C00070000 | 2021-02-19 9:53AM EST | 2021-10-15 | 54.80 | 55.15 | 55.50 | 0.00 | - | 25 | 25 | 50.15% |
| AAPL220121C00070000 | 2021-02-25 2:44PM EST | 2022-01-21 | 54.47 | 55.60 | 55.95 | +1.73 | +3.28% | 3 | 8,210 | 45.40% |
| AAPL220617C00070000 | 2021-02-25 2:12PM EST | 2022-06-17 | 53.20 | 56.35 | 56.75 | 0.00 | - | 10 | 6,857 | 42.02% |
| AAPL220916C00070000 | 2021-02-23 1:20PM EST | 2022-09-16 | 54.47 | 56.85 | 57.25 | 0.00 | - | 40 | 641 | 40.68% |
| AAPL230120C00070000 | 2021-02-26 10:55AM EST | 2023-01-20 | 57.47 | 57.70 | 58.10 | +1.51 | +2.70% | 7 | 1,502 | 39.89% |
| AAPL230317C00070000 | 2021-02-25 3:25PM EST | 2023-03-17 | 57.90 | 57.50 | 58.15 | +2.30 | +4.14% | 5 | 600 | 38.54% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00070000 | 2021-02-26 11:00AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 350.00% |
| AAPL210305P00070000 | 2021-02-24 12:34PM EST | 2021-03-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 834 | 125.00% |
| AAPL210312P00070000 | 2021-02-25 3:45PM EST | 2021-03-12 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 26 | 1,742 | 101.56% |
| AAPL210319P00070000 | 2021-02-26 10:56AM EST | 2021-03-19 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 6 | 3,136 | 96.48% |
| AAPL210326P00070000 | 2021-02-25 3:49PM EST | 2021-03-26 | 0.12 | 0.07 | 0.09 | 0.00 | - | 23 | 186 | 87.89% |
| AAPL210416P00070000 | 2021-02-25 1:44PM EST | 2021-04-16 | 0.20 | 0.17 | 0.19 | 0.00 | - | 1,285 | 2,128 | 74.90% |
| AAPL210521P00070000 | 2021-02-26 11:04AM EST | 2021-05-21 | 0.40 | 0.38 | 0.42 | -0.02 | -4.76% | 20 | 151 | 65.48% |
| AAPL210618P00070000 | 2021-02-26 10:29AM EST | 2021-06-18 | 0.60 | 0.51 | 0.54 | +0.07 | +13.21% | 51 | 10,232 | 59.72% |
| AAPL210716P00070000 | 2021-02-23 3:44PM EST | 2021-07-16 | 0.59 | 0.63 | 0.66 | 0.00 | - | 1 | 472 | 55.66% |
| AAPL210917P00070000 | 2021-02-26 9:36AM EST | 2021-09-17 | 1.03 | 0.90 | 0.95 | +0.03 | +3.00% | 4 | 4,325 | 50.22% |
| AAPL220121P00070000 | 2021-02-25 3:24PM EST | 2022-01-21 | 1.63 | 1.52 | 1.59 | -0.05 | -2.98% | 1 | 9,448 | 44.67% |
| AAPL220617P00070000 | 2021-02-24 12:52PM EST | 2022-06-17 | 2.25 | 2.27 | 2.39 | 0.00 | - | 10 | 1,925 | 41.52% |
| AAPL220916P00070000 | 2021-02-25 2:01PM EST | 2022-09-16 | 2.98 | 2.69 | 2.84 | 0.00 | - | 31 | 1,291 | 40.05% |
| AAPL230120P00070000 | 2021-02-26 11:07AM EST | 2023-01-20 | 3.35 | 3.20 | 3.40 | -0.15 | -4.29% | 2 | 2,218 | 38.34% |
| AAPL230317P00070000 | 2021-02-26 9:39AM EST | 2023-03-17 | 3.50 | 3.45 | 3.70 | -0.35 | -9.09% | 60 | 128 | 37.91% |
© 2021 Verizon Media. All rights reserved.
