Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.15+3.16 (+2.61%)
As of 11:52AM EST. Market open.
Strike:80.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00080000 | 2021-02-25 3:03PM EST | 2021-02-26 | 43.00 | 44.15 | 44.25 | +1.13 | +2.70% | 5 | 10 | 350.00% |
| AAPL210305C00080000 | 2021-02-24 11:26AM EST | 2021-03-05 | 41.90 | 44.30 | 44.45 | 0.00 | - | 20 | 143 | 153.13% |
| AAPL210312C00080000 | 2021-02-25 3:03PM EST | 2021-03-12 | 41.99 | 44.10 | 44.25 | 0.00 | - | 4 | 25 | 83.59% |
| AAPL210319C00080000 | 2021-02-25 12:02PM EST | 2021-03-19 | 42.85 | 44.25 | 44.45 | 0.00 | - | 93 | 279 | 90.63% |
| AAPL210326C00080000 | 2021-02-26 10:55AM EST | 2021-03-26 | 43.98 | 44.30 | 44.50 | +1.88 | +4.47% | 15 | 43 | 81.84% |
| AAPL210416C00080000 | 2021-02-25 12:37PM EST | 2021-04-16 | 42.65 | 44.50 | 44.75 | +0.27 | +0.64% | 15 | 2,561 | 70.02% |
| AAPL210521C00080000 | 2021-02-25 3:57PM EST | 2021-05-21 | 44.75 | 44.80 | 45.05 | +2.70 | +6.42% | 1 | 49 | 59.45% |
| AAPL210618C00080000 | 2021-02-26 11:10AM EST | 2021-06-18 | 44.50 | 44.95 | 45.25 | +1.40 | +3.25% | 20 | 9,310 | 54.00% |
| AAPL210716C00080000 | 2021-02-23 2:10PM EST | 2021-07-16 | 45.85 | 45.05 | 45.35 | 0.00 | - | 1 | 130 | 51.15% |
| AAPL210917C00080000 | 2021-02-25 1:06PM EST | 2021-09-17 | 43.50 | 45.60 | 45.95 | +0.50 | +1.16% | 1 | 4,488 | 47.34% |
| AAPL211015C00080000 | 2021-02-26 10:27AM EST | 2021-10-15 | 44.30 | 45.85 | 46.10 | +1.02 | +2.36% | 6 | 20 | 45.41% |
| AAPL220121C00080000 | 2021-02-26 10:59AM EST | 2022-01-21 | 46.50 | 46.60 | 46.95 | +2.25 | +5.08% | 120 | 14,397 | 42.49% |
| AAPL220617C00080000 | 2021-02-25 3:36PM EST | 2022-06-17 | 47.05 | 47.85 | 48.20 | +2.05 | +4.56% | 12 | 4,165 | 40.08% |
| AAPL220916C00080000 | 2021-02-25 11:45AM EST | 2022-09-16 | 46.55 | 48.60 | 49.00 | 0.00 | - | 17 | 761 | 39.27% |
| AAPL230120C00080000 | 2021-02-26 11:13AM EST | 2023-01-20 | 49.50 | 49.70 | 50.30 | +1.60 | +3.34% | 1 | 3,606 | 39.06% |
| AAPL230317C00080000 | 2021-02-26 9:33AM EST | 2023-03-17 | 50.15 | 50.35 | 51.00 | +1.40 | +2.87% | 11 | 729 | 39.33% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00080000 | 2021-02-23 11:53AM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 368 | 461 | 275.00% |
| AAPL210305P00080000 | 2021-02-26 10:20AM EST | 2021-03-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 199 | 1,979 | 96.88% |
| AAPL210312P00080000 | 2021-02-26 11:15AM EST | 2021-03-12 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 386 | 530 | 89.45% |
| AAPL210319P00080000 | 2021-02-26 10:05AM EST | 2021-03-19 | 0.13 | 0.11 | 0.12 | -0.06 | -31.58% | 84 | 8,853 | 83.40% |
| AAPL210326P00080000 | 2021-02-25 1:35PM EST | 2021-03-26 | 0.20 | 0.16 | 0.17 | 0.00 | - | 16 | 112 | 76.56% |
| AAPL210416P00080000 | 2021-02-26 9:53AM EST | 2021-04-16 | 0.34 | 0.31 | 0.32 | -0.06 | -15.00% | 25 | 2,470 | 64.89% |
| AAPL210521P00080000 | 2021-02-26 10:33AM EST | 2021-05-21 | 0.70 | 0.60 | 0.63 | +0.10 | +16.67% | 86 | 1,067 | 56.59% |
| AAPL210618P00080000 | 2021-02-26 11:19AM EST | 2021-06-18 | 0.85 | 0.78 | 0.82 | -0.04 | -4.49% | 32 | 15,137 | 51.95% |
| AAPL210716P00080000 | 2021-02-25 3:54PM EST | 2021-07-16 | 1.14 | 0.98 | 1.03 | +0.05 | +4.59% | 37 | 1,739 | 49.32% |
| AAPL210917P00080000 | 2021-02-25 3:59PM EST | 2021-09-17 | 1.62 | 1.46 | 1.53 | -0.04 | -2.41% | 10 | 4,380 | 45.31% |
| AAPL220121P00080000 | 2021-02-25 1:26PM EST | 2022-01-21 | 2.77 | 2.50 | 2.60 | 0.00 | - | 50 | 24,875 | 41.54% |
| AAPL220617P00080000 | 2021-02-25 1:37PM EST | 2022-06-17 | 4.05 | 3.65 | 3.80 | 0.00 | - | 130 | 4,778 | 39.21% |
| AAPL220916P00080000 | 2021-02-25 3:14PM EST | 2022-09-16 | 4.86 | 4.35 | 4.55 | 0.00 | - | 4 | 5,657 | 38.37% |
| AAPL230120P00080000 | 2021-02-25 1:29PM EST | 2023-01-20 | 5.80 | 5.05 | 5.30 | 0.00 | - | 100 | 4,820 | 36.82% |
| AAPL230317P00080000 | 2021-02-26 11:24AM EST | 2023-03-17 | 5.75 | 5.45 | 5.80 | -0.38 | -6.20% | 5 | 487 | 36.72% |
© 2021 Verizon Media. All rights reserved.
