Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.00+3.01 (+2.49%)
As of 11:45AM EST. Market open.
Strike:82.50
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319C00082500 | 2021-02-25 1:20PM EST | 2021-03-19 | 40.25 | 41.05 | 41.30 | 0.00 | - | 2 | 42 | 0.00% |
| AAPL210416C00082500 | 2021-02-23 11:23AM EST | 2021-04-16 | 41.00 | 41.30 | 41.60 | 0.00 | - | 1 | 123 | 50.98% |
| AAPL210618C00082500 | 2021-02-24 12:41PM EST | 2021-06-18 | 42.05 | 41.55 | 41.85 | 0.00 | - | 1 | 5,822 | 41.28% |
| AAPL210917C00082500 | 2021-02-24 1:34PM EST | 2021-09-17 | 40.09 | 42.80 | 43.10 | 0.00 | - | 20 | 6,039 | 43.21% |
| AAPL220121C00082500 | 2021-02-25 2:58PM EST | 2022-01-21 | 42.70 | 43.95 | 44.25 | -0.02 | -0.05% | 47 | 7,946 | 39.94% |
| AAPL220617C00082500 | 2021-02-19 2:46PM EST | 2022-06-17 | 44.07 | 45.15 | 45.35 | 0.00 | - | 1 | 6,389 | 37.28% |
| AAPL220916C00082500 | 2021-02-18 3:23PM EST | 2022-09-16 | 51.95 | 46.10 | 46.40 | 0.00 | - | 14 | 373 | 37.40% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210319P00082500 | 2021-02-25 3:59PM EST | 2021-03-19 | 0.19 | 0.15 | 0.17 | -0.05 | -20.83% | 2 | 1,237 | 81.84% |
| AAPL210416P00082500 | 2021-02-23 2:52PM EST | 2021-04-16 | 0.35 | 0.37 | 0.38 | 0.00 | - | 8 | 1,641 | 62.79% |
| AAPL210618P00082500 | 2021-02-24 10:43AM EST | 2021-06-18 | 1.08 | 0.93 | 0.97 | 0.00 | - | 11 | 5,619 | 50.81% |
| AAPL210917P00082500 | 2021-02-18 3:54PM EST | 2021-09-17 | 1.93 | 1.73 | 1.80 | +0.12 | +6.63% | 2 | 3,541 | 44.67% |
| AAPL220121P00082500 | 2021-02-25 3:46PM EST | 2022-01-21 | 3.26 | 2.93 | 3.05 | 0.00 | - | 88 | 5,390 | 41.35% |
| AAPL220617P00082500 | 2021-02-24 10:10AM EST | 2022-06-17 | 4.45 | 4.25 | 4.40 | 0.00 | - | 2 | 3,659 | 39.19% |
| AAPL220916P00082500 | 2021-02-24 1:45PM EST | 2022-09-16 | 5.25 | 5.05 | 5.20 | 0.00 | - | 5 | 261 | 38.32% |
© 2021 Verizon Media. All rights reserved.
