Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.50+2.51 (+2.07%)
As of 11:29AM EST. Market open.
Strike:85.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00085000 | 2021-02-09 10:41AM EST | 2021-02-26 | 52.85 | 38.35 | 38.50 | 0.00 | - | 19 | 20 | 256.25% |
| AAPL210305C00085000 | 2021-02-26 9:39AM EST | 2021-03-05 | 38.40 | 38.30 | 38.45 | +2.05 | +5.64% | 1 | 36 | 0.00% |
| AAPL210319C00085000 | 2021-02-24 10:51AM EST | 2021-03-19 | 36.94 | 38.45 | 38.70 | 0.00 | - | 2 | 1,934 | 69.14% |
| AAPL210326C00085000 | 2021-02-25 10:48AM EST | 2021-03-26 | 38.70 | 38.55 | 38.80 | 0.00 | - | 2 | 13 | 67.68% |
| AAPL210401C00085000 | 2021-02-23 3:54PM EST | 2021-04-01 | 39.59 | 38.70 | 38.85 | 0.00 | - | 1 | 180 | 66.31% |
| AAPL210416C00085000 | 2021-02-25 9:44AM EST | 2021-04-16 | 40.66 | 38.80 | 39.10 | 0.00 | - | 5 | 1,372 | 60.74% |
| AAPL210521C00085000 | 2021-02-25 2:08PM EST | 2021-05-21 | 38.75 | 39.10 | 39.40 | 0.00 | - | 1 | 35 | 51.83% |
| AAPL210618C00085000 | 2021-02-25 3:15PM EST | 2021-06-18 | 37.75 | 39.40 | 39.70 | 0.00 | - | 27 | 5,979 | 50.34% |
| AAPL210716C00085000 | 2021-02-22 11:35AM EST | 2021-07-16 | 38.38 | 39.70 | 40.00 | 0.00 | - | 23 | 362 | 47.83% |
| AAPL210917C00085000 | 2021-02-25 12:58PM EST | 2021-09-17 | 38.52 | 40.30 | 40.55 | 0.00 | - | 6 | 3,918 | 43.49% |
| AAPL211015C00085000 | 2021-02-24 3:39PM EST | 2021-10-15 | 39.67 | 40.60 | 40.90 | +0.92 | +2.37% | 3 | 12 | 42.82% |
| AAPL220121C00085000 | 2021-02-25 1:22PM EST | 2022-01-21 | 41.45 | 41.75 | 42.05 | 0.00 | - | 10 | 4,405 | 40.98% |
| AAPL220617C00085000 | 2021-02-25 11:52AM EST | 2022-06-17 | 41.30 | 43.45 | 43.85 | 0.00 | - | 40 | 3,551 | 39.91% |
| AAPL220916C00085000 | 2021-02-23 2:36PM EST | 2022-09-16 | 45.30 | 44.15 | 44.55 | 0.00 | - | 8 | 581 | 38.51% |
| AAPL230120C00085000 | 2021-02-25 12:34PM EST | 2023-01-20 | 44.15 | 45.35 | 45.90 | 0.00 | - | 6 | 1,023 | 38.09% |
| AAPL230317C00085000 | 2021-02-25 11:32AM EST | 2023-03-17 | 45.50 | 46.00 | 46.75 | 0.00 | - | 64 | 242 | 38.56% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00085000 | 2021-02-23 12:57PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 813 | 237.50% |
| AAPL210305P00085000 | 2021-02-25 3:49PM EST | 2021-03-05 | 0.05 | 0.01 | 0.02 | 0.00 | - | 95 | 3,687 | 93.75% |
| AAPL210312P00085000 | 2021-02-26 10:36AM EST | 2021-03-12 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 164 | 1,076 | 84.38% |
| AAPL210319P00085000 | 2021-02-26 9:41AM EST | 2021-03-19 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 552 | 2,906 | 77.73% |
| AAPL210326P00085000 | 2021-02-25 3:29PM EST | 2021-03-26 | 0.30 | 0.22 | 0.25 | 0.00 | - | 108 | 350 | 70.41% |
| AAPL210401P00085000 | 2021-02-26 11:00AM EST | 2021-04-01 | 0.31 | 0.27 | 0.31 | -0.04 | -11.43% | 1 | 31 | 66.50% |
| AAPL210416P00085000 | 2021-02-25 3:25PM EST | 2021-04-16 | 0.46 | 0.39 | 0.41 | -0.03 | -6.12% | 6 | 2,463 | 59.08% |
| AAPL210521P00085000 | 2021-02-25 1:55PM EST | 2021-05-21 | 0.89 | 0.78 | 0.83 | 0.00 | - | 20 | 297 | 52.54% |
| AAPL210618P00085000 | 2021-02-26 10:36AM EST | 2021-06-18 | 1.24 | 1.04 | 1.09 | +0.03 | +2.48% | 9 | 11,254 | 49.05% |
| AAPL210716P00085000 | 2021-02-26 10:24AM EST | 2021-07-16 | 1.42 | 1.30 | 1.36 | +0.01 | +0.71% | 46 | 1,382 | 46.51% |
| AAPL210917P00085000 | 2021-02-25 3:18PM EST | 2021-09-17 | 2.15 | 1.95 | 2.06 | 0.00 | - | 30 | 8,399 | 43.52% |
| AAPL211015P00085000 | 2021-02-24 3:58PM EST | 2021-10-15 | 2.58 | 2.23 | 2.32 | 0.00 | - | 6 | 149 | 42.33% |
| AAPL220121P00085000 | 2021-02-25 1:58PM EST | 2022-01-21 | 3.50 | 3.30 | 3.45 | 0.00 | - | 5 | 11,534 | 40.55% |
| AAPL220617P00085000 | 2021-02-25 12:52PM EST | 2022-06-17 | 5.10 | 4.75 | 4.95 | 0.00 | - | 1 | 3,275 | 38.67% |
| AAPL220916P00085000 | 2021-02-26 10:35AM EST | 2022-09-16 | 6.05 | 5.60 | 5.80 | -0.05 | -0.82% | 2 | 731 | 37.83% |
| AAPL230120P00085000 | 2021-02-26 10:08AM EST | 2023-01-20 | 6.87 | 6.45 | 6.65 | -0.30 | -4.18% | 10 | 2,818 | 36.31% |
| AAPL230317P00085000 | 2021-02-26 10:49AM EST | 2023-03-17 | 7.10 | 6.95 | 7.25 | -0.30 | -4.05% | 7 | 102 | 36.32% |
© 2021 Verizon Media. All rights reserved.
