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
138.58 -3.48 (-2.45%)
Before hours: 8:04AM EST
Strike:110.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00110000 | 2021-01-27 3:58PM EST | 2021-01-29 | 32.40 | 0.00 | 0.00 | 0.00 | - | 66 | 633 | 0.00% |
| AAPL210205C00110000 | 2021-01-27 3:56PM EST | 2021-02-05 | 32.50 | 0.00 | 0.00 | 0.00 | - | 64 | 546 | 0.00% |
| AAPL210212C00110000 | 2021-01-27 3:22PM EST | 2021-02-12 | 32.00 | 0.00 | 0.00 | 0.00 | - | 9 | 668 | 0.00% |
| AAPL210219C00110000 | 2021-01-27 3:58PM EST | 2021-02-19 | 32.54 | 0.00 | 0.00 | 0.00 | - | 235 | 37,433 | 0.00% |
| AAPL210226C00110000 | 2021-01-27 3:36PM EST | 2021-02-26 | 31.35 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 0.00% |
| AAPL210305C00110000 | 2021-01-27 11:33AM EST | 2021-03-05 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210319C00110000 | 2021-01-27 3:59PM EST | 2021-03-19 | 33.30 | 0.00 | 0.00 | 0.00 | - | 276 | 16,553 | 0.00% |
| AAPL210416C00110000 | 2021-01-27 3:37PM EST | 2021-04-16 | 32.40 | 0.00 | 0.00 | 0.00 | - | 48 | 2,239 | 0.00% |
| AAPL210618C00110000 | 2021-01-27 3:57PM EST | 2021-06-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1,056 | 11,664 | 0.00% |
| AAPL210716C00110000 | 2021-01-27 3:53PM EST | 2021-07-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 349 | 819 | 0.00% |
| AAPL210917C00110000 | 2021-01-27 3:33PM EST | 2021-09-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 59 | 7,152 | 0.00% |
| AAPL220121C00110000 | 2021-01-27 3:59PM EST | 2022-01-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2,256 | 15,367 | 0.00% |
| AAPL220617C00110000 | 2021-01-27 3:54PM EST | 2022-06-17 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2,649 | 11,331 | 0.00% |
| AAPL220916C00110000 | 2021-01-27 3:46PM EST | 2022-09-16 | 44.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,961 | 0.00% |
| AAPL230120C00110000 | 2021-01-27 3:48PM EST | 2023-01-20 | 46.85 | 0.00 | 0.00 | 0.00 | - | 92 | 4,032 | 0.00% |
| AAPL230317C00110000 | 2021-01-27 3:06PM EST | 2023-03-17 | 48.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1,248 | 0.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00110000 | 2021-01-27 3:59PM EST | 2021-01-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 535 | 5,208 | 50.00% |
| AAPL210205P00110000 | 2021-01-27 3:59PM EST | 2021-02-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 736 | 1,438 | 25.00% |
| AAPL210212P00110000 | 2021-01-27 3:53PM EST | 2021-02-12 | 0.29 | 0.00 | 0.00 | 0.00 | - | 114 | 1,834 | 25.00% |
| AAPL210219P00110000 | 2021-01-27 3:59PM EST | 2021-02-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,073 | 23,552 | 25.00% |
| AAPL210226P00110000 | 2021-01-27 3:47PM EST | 2021-02-26 | 0.59 | 0.00 | 0.00 | 0.00 | - | 27 | 451 | 25.00% |
| AAPL210305P00110000 | 2021-01-27 2:55PM EST | 2021-03-05 | 0.70 | 0.00 | 0.00 | 0.00 | - | 137 | 536 | 12.50% |
| AAPL210319P00110000 | 2021-01-27 3:58PM EST | 2021-03-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,485 | 26,684 | 12.50% |
| AAPL210416P00110000 | 2021-01-27 3:57PM EST | 2021-04-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 772 | 12,503 | 12.50% |
| AAPL210618P00110000 | 2021-01-27 3:45PM EST | 2021-06-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,727 | 21,340 | 6.25% |
| AAPL210716P00110000 | 2021-01-27 3:58PM EST | 2021-07-16 | 4.11 | 0.00 | 0.00 | 0.00 | - | 142 | 3,702 | 6.25% |
| AAPL210917P00110000 | 2021-01-27 2:49PM EST | 2021-09-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 12,616 | 6.25% |
| AAPL220121P00110000 | 2021-01-27 3:50PM EST | 2022-01-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 87 | 23,514 | 6.25% |
| AAPL220617P00110000 | 2021-01-27 3:49PM EST | 2022-06-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 916 | 2,213 | 6.25% |
| AAPL220916P00110000 | 2021-01-26 9:54AM EST | 2022-09-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,669 | 3.13% |
| AAPL230120P00110000 | 2021-01-27 3:46PM EST | 2023-01-20 | 14.66 | 0.00 | 0.00 | 0.00 | - | 39 | 9,474 | 3.13% |
| AAPL230317P00110000 | 2021-01-27 3:34PM EST | 2023-03-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 102 | 160 | 3.13% |
© 2021 Verizon Media. All rights reserved.
