Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.48+2.49 (+2.06%)
As of 11:27AM EST. Market open.
Strike:75.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00075000 | 2021-02-19 1:37PM EST | 2021-02-26 | 46.10 | 48.55 | 48.70 | 0.00 | - | 2 | 11 | 453.13% |
| AAPL210305C00075000 | 2021-02-22 3:41PM EST | 2021-03-05 | 48.65 | 48.30 | 48.45 | 0.00 | - | 20 | 43 | 0.00% |
| AAPL210312C00075000 | 2021-02-19 3:38PM EST | 2021-03-12 | 47.00 | 48.45 | 48.65 | 0.00 | - | 1 | 1 | 105.86% |
| AAPL210319C00075000 | 2021-02-25 10:19AM EST | 2021-03-19 | 49.10 | 48.50 | 48.75 | 0.00 | - | 1 | 47 | 96.48% |
| AAPL210416C00075000 | 2021-02-22 10:54AM EST | 2021-04-16 | 49.92 | 49.00 | 49.25 | 0.00 | - | 22 | 461 | 82.96% |
| AAPL210521C00075000 | 2021-02-17 9:44AM EST | 2021-05-21 | 48.60 | 48.80 | 49.10 | 0.00 | - | 20 | 21 | 59.72% |
| AAPL210618C00075000 | 2021-02-24 3:59PM EST | 2021-06-18 | 47.66 | 49.05 | 49.35 | 0.00 | - | 77 | 24,926 | 56.45% |
| AAPL210716C00075000 | 2021-02-23 3:25PM EST | 2021-07-16 | 51.16 | 49.15 | 49.45 | 0.00 | - | 9 | 96 | 51.98% |
| AAPL210917C00075000 | 2021-02-25 12:54PM EST | 2021-09-17 | 48.74 | 49.45 | 49.75 | 0.00 | - | 14 | 3,343 | 47.85% |
| AAPL211015C00075000 | 2021-02-19 12:47PM EST | 2021-10-15 | 50.10 | 49.90 | 50.25 | 0.00 | - | 20 | 120 | 48.93% |
| AAPL220121C00075000 | 2021-02-25 3:58PM EST | 2022-01-21 | 48.25 | 50.35 | 50.70 | 0.00 | - | 35 | 19,690 | 43.71% |
| AAPL220617C00075000 | 2021-02-25 1:50PM EST | 2022-06-17 | 49.57 | 51.35 | 51.65 | 0.00 | - | 23 | 18,741 | 40.58% |
| AAPL220916C00075000 | 2021-02-25 1:26PM EST | 2022-09-16 | 50.90 | 52.25 | 52.70 | 0.00 | - | 110 | 2,286 | 40.99% |
| AAPL230120C00075000 | 2021-02-25 3:34PM EST | 2023-01-20 | 51.65 | 52.80 | 53.35 | +0.15 | +0.29% | 6 | 1,646 | 39.08% |
| AAPL230317C00075000 | 2021-02-25 3:28PM EST | 2023-03-17 | 52.25 | 53.60 | 54.35 | 0.00 | - | 7 | 301 | 40.40% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00075000 | 2021-02-23 12:10PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 63 | 312.50% |
| AAPL210305P00075000 | 2021-02-25 3:25PM EST | 2021-03-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 283 | 109.38% |
| AAPL210312P00075000 | 2021-02-26 11:05AM EST | 2021-03-12 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3 | 814 | 97.66% |
| AAPL210319P00075000 | 2021-02-26 9:55AM EST | 2021-03-19 | 0.13 | 0.08 | 0.09 | -0.01 | -7.14% | 105 | 4,801 | 89.65% |
| AAPL210326P00075000 | 2021-02-25 1:39PM EST | 2021-03-26 | 0.14 | 0.10 | 0.13 | 0.00 | - | 27 | 85 | 81.25% |
| AAPL210416P00075000 | 2021-02-26 10:50AM EST | 2021-04-16 | 0.26 | 0.24 | 0.26 | -0.03 | -10.34% | 5 | 949 | 69.73% |
| AAPL210521P00075000 | 2021-02-25 1:39PM EST | 2021-05-21 | 0.55 | 0.48 | 0.53 | +0.05 | +10.00% | 36 | 240 | 60.60% |
| AAPL210618P00075000 | 2021-02-26 11:04AM EST | 2021-06-18 | 0.68 | 0.66 | 0.69 | -0.05 | -6.85% | 67 | 11,596 | 55.74% |
| AAPL210716P00075000 | 2021-02-25 12:52PM EST | 2021-07-16 | 0.82 | 0.78 | 0.84 | 0.00 | - | 32 | 491 | 51.88% |
| AAPL210917P00075000 | 2021-02-25 2:05PM EST | 2021-09-17 | 1.19 | 1.15 | 1.22 | +0.04 | +3.48% | 1 | 3,370 | 47.42% |
| AAPL220121P00075000 | 2021-02-25 12:54PM EST | 2022-01-21 | 2.25 | 1.99 | 2.10 | 0.00 | - | 119 | 35,203 | 43.05% |
| AAPL220617P00075000 | 2021-02-22 3:40PM EST | 2022-06-17 | 3.16 | 2.96 | 3.10 | 0.00 | - | 1 | 5,751 | 40.32% |
| AAPL220916P00075000 | 2021-02-26 10:38AM EST | 2022-09-16 | 3.80 | 3.45 | 3.70 | -0.08 | -2.06% | 4 | 1,433 | 39.19% |
| AAPL230120P00075000 | 2021-02-25 3:33PM EST | 2023-01-20 | 4.55 | 4.10 | 4.30 | 0.00 | - | 77 | 4,292 | 37.37% |
| AAPL230317P00075000 | 2021-02-22 3:12PM EST | 2023-03-17 | 5.00 | 4.45 | 4.80 | 0.00 | - | 2 | 97 | 37.43% |
© 2021 Verizon Media. All rights reserved.
