Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.06-1.10 (-0.77%)
At close: 4:00PM EST
139.50 -2.56 (-1.80%)
Before hours: 7:32AM EST
Strike:100.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00100000 | 2021-01-27 3:58PM EST | 2021-01-29 | 42.30 | 0.00 | 0.00 | 0.00 | - | 92 | 493 | 0.00% |
| AAPL210205C00100000 | 2021-01-27 3:59PM EST | 2021-02-05 | 42.10 | 0.00 | 0.00 | 0.00 | - | 90 | 151 | 0.00% |
| AAPL210212C00100000 | 2021-01-27 3:59PM EST | 2021-02-12 | 42.19 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 0.00% |
| AAPL210219C00100000 | 2021-01-27 3:59PM EST | 2021-02-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 938 | 7,088 | 0.00% |
| AAPL210226C00100000 | 2021-01-27 11:59AM EST | 2021-02-26 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| AAPL210305C00100000 | 2021-01-27 3:10PM EST | 2021-03-05 | 41.83 | 0.00 | 0.00 | 0.00 | - | 45 | 89 | 0.00% |
| AAPL210319C00100000 | 2021-01-27 3:59PM EST | 2021-03-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | 462 | 6,169 | 0.00% |
| AAPL210416C00100000 | 2021-01-27 3:55PM EST | 2021-04-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 135 | 2,324 | 0.00% |
| AAPL210618C00100000 | 2021-01-27 3:59PM EST | 2021-06-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 338 | 12,205 | 0.00% |
| AAPL210716C00100000 | 2021-01-27 3:58PM EST | 2021-07-16 | 44.70 | 0.00 | 0.00 | 0.00 | - | 153 | 1,290 | 0.00% |
| AAPL210917C00100000 | 2021-01-27 3:58PM EST | 2021-09-17 | 45.66 | 0.00 | 0.00 | 0.00 | - | 938 | 6,190 | 0.00% |
| AAPL220121C00100000 | 2021-01-27 3:59PM EST | 2022-01-21 | 47.95 | 0.00 | 0.00 | 0.00 | - | 5,277 | 81,055 | 0.00% |
| AAPL220617C00100000 | 2021-01-27 3:59PM EST | 2022-06-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 330 | 20,532 | 0.00% |
| AAPL220916C00100000 | 2021-01-27 3:49PM EST | 2022-09-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 22 | 6,722 | 0.00% |
| AAPL230120C00100000 | 2021-01-27 3:55PM EST | 2023-01-20 | 53.15 | 0.00 | 0.00 | 0.00 | - | 755 | 11,505 | 0.00% |
| AAPL230317C00100000 | 2021-01-27 3:56PM EST | 2023-03-17 | 53.65 | 0.00 | 0.00 | 0.00 | - | 155 | 1,703 | 0.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00100000 | 2021-01-27 3:58PM EST | 2021-01-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 580 | 3,459 | 50.00% |
| AAPL210205P00100000 | 2021-01-27 3:59PM EST | 2021-02-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 555 | 3,052 | 50.00% |
| AAPL210212P00100000 | 2021-01-27 3:17PM EST | 2021-02-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 97 | 2,471 | 25.00% |
| AAPL210219P00100000 | 2021-01-27 3:56PM EST | 2021-02-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 425 | 17,895 | 25.00% |
| AAPL210226P00100000 | 2021-01-27 3:12PM EST | 2021-02-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 113 | 1,002 | 25.00% |
| AAPL210305P00100000 | 2021-01-27 3:59PM EST | 2021-03-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 474 | 591 | 25.00% |
| AAPL210319P00100000 | 2021-01-27 3:59PM EST | 2021-03-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,342 | 20,914 | 25.00% |
| AAPL210416P00100000 | 2021-01-27 3:59PM EST | 2021-04-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 191 | 5,972 | 12.50% |
| AAPL210618P00100000 | 2021-01-27 3:59PM EST | 2021-06-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 185 | 46,394 | 12.50% |
| AAPL210716P00100000 | 2021-01-27 3:51PM EST | 2021-07-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 193 | 2,728 | 12.50% |
| AAPL210917P00100000 | 2021-01-27 3:47PM EST | 2021-09-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,146 | 41,217 | 12.50% |
| AAPL220121P00100000 | 2021-01-27 3:56PM EST | 2022-01-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,001 | 18,616 | 6.25% |
| AAPL220617P00100000 | 2021-01-27 3:23PM EST | 2022-06-17 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,458 | 6.25% |
| AAPL220916P00100000 | 2021-01-27 10:01AM EST | 2022-09-16 | 8.42 | 0.00 | 0.00 | 0.00 | - | 12 | 4,426 | 6.25% |
| AAPL230120P00100000 | 2021-01-27 3:37PM EST | 2023-01-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 54 | 7,895 | 6.25% |
| AAPL230317P00100000 | 2021-01-27 3:59PM EST | 2023-03-17 | 11.27 | 0.00 | 0.00 | 0.00 | - | 58 | 878 | 6.25% |
© 2021 Verizon Media. All rights reserved.
