Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.12+3.14 (+2.59%)
As of 11:52AM EST. Market open.
Strike:90.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00090000 | 2021-02-24 3:52PM EST | 2021-02-26 | 33.00 | 34.15 | 34.25 | 0.00 | - | 24 | 68 | 278.91% |
| AAPL210305C00090000 | 2021-02-26 9:47AM EST | 2021-03-05 | 31.60 | 34.30 | 34.45 | +0.19 | +0.60% | 110 | 950 | 119.14% |
| AAPL210312C00090000 | 2021-02-26 10:48AM EST | 2021-03-12 | 33.60 | 34.20 | 34.35 | +2.30 | +7.35% | 3 | 754 | 79.79% |
| AAPL210319C00090000 | 2021-02-26 10:06AM EST | 2021-03-19 | 32.40 | 34.55 | 34.75 | +1.40 | +4.52% | 20 | 2,461 | 82.96% |
| AAPL210326C00090000 | 2021-02-26 10:00AM EST | 2021-03-26 | 34.19 | 34.45 | 34.65 | +1.04 | +3.14% | 95 | 21 | 69.14% |
| AAPL210401C00090000 | 2021-02-24 12:36PM EST | 2021-04-01 | 35.35 | 34.65 | 34.90 | 0.00 | - | 1 | 32 | 68.95% |
| AAPL210416C00090000 | 2021-02-26 10:20AM EST | 2021-04-16 | 33.15 | 34.70 | 34.95 | +1.15 | +3.59% | 2 | 1,947 | 58.64% |
| AAPL210521C00090000 | 2021-02-26 10:04AM EST | 2021-05-21 | 33.00 | 35.15 | 35.40 | +0.49 | +1.51% | 12 | 232 | 50.83% |
| AAPL210618C00090000 | 2021-02-26 9:39AM EST | 2021-06-18 | 33.77 | 35.45 | 35.75 | +0.27 | +0.81% | 5 | 6,881 | 48.54% |
| AAPL210716C00090000 | 2021-02-26 9:40AM EST | 2021-07-16 | 35.66 | 35.80 | 36.10 | +1.51 | +4.42% | 3 | 353 | 46.07% |
| AAPL210917C00090000 | 2021-02-25 1:36PM EST | 2021-09-17 | 34.60 | 36.70 | 36.95 | 0.00 | - | 45 | 3,189 | 43.07% |
| AAPL220121C00090000 | 2021-02-26 10:39AM EST | 2022-01-21 | 37.80 | 38.35 | 38.65 | +1.15 | +3.14% | 18 | 15,620 | 40.39% |
| AAPL220617C00090000 | 2021-02-26 11:22AM EST | 2022-06-17 | 39.60 | 40.00 | 40.40 | +0.20 | +0.51% | 15 | 2,864 | 38.62% |
| AAPL220916C00090000 | 2021-02-25 10:09AM EST | 2022-09-16 | 39.00 | 41.05 | 41.40 | 0.00 | - | 4 | 3,373 | 37.89% |
| AAPL230120C00090000 | 2021-02-26 9:30AM EST | 2023-01-20 | 41.40 | 42.45 | 43.00 | +1.11 | +2.76% | 795 | 4,267 | 37.78% |
| AAPL230317C00090000 | 2021-02-26 11:03AM EST | 2023-03-17 | 43.60 | 43.20 | 44.00 | +1.85 | +4.43% | 9 | 3,000 | 38.39% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00090000 | 2021-02-23 3:32PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,542 | 206.25% |
| AAPL210305P00090000 | 2021-02-26 11:31AM EST | 2021-03-05 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 697 | 765 | 81.25% |
| AAPL210312P00090000 | 2021-02-26 10:29AM EST | 2021-03-12 | 0.21 | 0.12 | 0.12 | -0.02 | -8.70% | 117 | 1,491 | 77.15% |
| AAPL210319P00090000 | 2021-02-26 11:07AM EST | 2021-03-19 | 0.24 | 0.23 | 0.25 | -0.12 | -33.33% | 165 | 9,014 | 71.29% |
| AAPL210326P00090000 | 2021-02-25 3:57PM EST | 2021-03-26 | 0.33 | 0.29 | 0.31 | -0.07 | -17.50% | 3 | 639 | 64.65% |
| AAPL210401P00090000 | 2021-02-26 11:31AM EST | 2021-04-01 | 0.38 | 0.36 | 0.37 | -0.08 | -17.39% | 16 | 115 | 61.08% |
| AAPL210416P00090000 | 2021-02-26 11:33AM EST | 2021-04-16 | 0.51 | 0.51 | 0.52 | -0.21 | -29.17% | 108 | 4,533 | 54.83% |
| AAPL210521P00090000 | 2021-02-26 11:04AM EST | 2021-05-21 | 1.04 | 0.98 | 1.02 | -0.19 | -15.45% | 87 | 858 | 49.29% |
| AAPL210618P00090000 | 2021-02-25 3:48PM EST | 2021-06-18 | 1.40 | 1.32 | 1.36 | -0.13 | -8.50% | 114 | 25,852 | 46.16% |
| AAPL210716P00090000 | 2021-02-26 10:01AM EST | 2021-07-16 | 1.94 | 1.65 | 1.71 | 0.00 | - | 47 | 3,073 | 44.13% |
| AAPL210917P00090000 | 2021-02-26 9:54AM EST | 2021-09-17 | 2.66 | 2.51 | 2.58 | -0.24 | -8.28% | 67 | 15,079 | 41.79% |
| AAPL211015P00090000 | 2021-02-25 3:36PM EST | 2021-10-15 | 3.15 | 2.81 | 2.92 | -0.17 | -5.12% | 119 | 743 | 40.88% |
| AAPL220121P00090000 | 2021-02-26 10:58AM EST | 2022-01-21 | 4.25 | 4.10 | 4.25 | -0.35 | -7.61% | 5 | 18,437 | 39.42% |
| AAPL220617P00090000 | 2021-02-25 3:31PM EST | 2022-06-17 | 6.19 | 5.85 | 6.00 | -0.32 | -4.92% | 1 | 7,603 | 37.89% |
| AAPL220916P00090000 | 2021-02-25 1:06PM EST | 2022-09-16 | 7.55 | 6.75 | 7.00 | 0.00 | - | 6 | 2,770 | 37.24% |
| AAPL230120P00090000 | 2021-02-26 10:08AM EST | 2023-01-20 | 8.38 | 7.60 | 8.30 | -0.12 | -1.41% | 10 | 8,940 | 36.57% |
| AAPL230317P00090000 | 2021-02-25 1:35PM EST | 2023-03-17 | 8.85 | 8.35 | 8.65 | 0.00 | - | 163 | 2,018 | 35.90% |
© 2021 Verizon Media. All rights reserved.
