Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.81+2.82 (+2.33%)
As of 3:39PM EST. Market open.
Strike:145.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226C00145000 | 2021-02-26 3:04PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 13,953 | 106.25% |
| AAPL210305C00145000 | 2021-02-26 3:03PM EST | 2021-03-05 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,978 | 10,115 | 45.70% |
| AAPL210312C00145000 | 2021-02-26 3:13PM EST | 2021-03-12 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 400 | 2,372 | 39.65% |
| AAPL210319C00145000 | 2021-02-26 3:21PM EST | 2021-03-19 | 0.24 | 0.22 | 0.23 | -0.05 | -17.24% | 5,606 | 78,804 | 37.94% |
| AAPL210326C00145000 | 2021-02-26 3:17PM EST | 2021-03-26 | 0.37 | 0.35 | 0.37 | -0.06 | -13.95% | 183 | 2,132 | 36.48% |
| AAPL210401C00145000 | 2021-02-26 3:17PM EST | 2021-04-01 | 0.51 | 0.49 | 0.52 | -0.01 | -1.92% | 469 | 3,307 | 35.89% |
| AAPL210416C00145000 | 2021-02-26 3:23PM EST | 2021-04-16 | 0.99 | 0.98 | 1.00 | +0.05 | +5.32% | 4,984 | 47,807 | 35.69% |
| AAPL210521C00145000 | 2021-02-26 3:21PM EST | 2021-05-21 | 2.45 | 2.39 | 2.44 | +0.30 | +13.95% | 535 | 7,398 | 36.85% |
| AAPL210618C00145000 | 2021-02-26 3:19PM EST | 2021-06-18 | 3.40 | 3.30 | 3.40 | +0.37 | +12.21% | 1,383 | 21,736 | 36.54% |
| AAPL210716C00145000 | 2021-02-26 3:21PM EST | 2021-07-16 | 4.30 | 4.20 | 4.30 | +0.50 | +13.16% | 1,008 | 6,963 | 36.29% |
| AAPL210917C00145000 | 2021-02-26 3:01PM EST | 2021-09-17 | 6.15 | 6.25 | 6.40 | +0.45 | +7.89% | 136 | 10,714 | 36.65% |
| AAPL211015C00145000 | 2021-02-26 2:58PM EST | 2021-10-15 | 6.88 | 7.00 | 7.15 | +0.34 | +5.20% | 58 | 450 | 36.44% |
| AAPL220121C00145000 | 2021-02-26 3:20PM EST | 2022-01-21 | 9.60 | 9.55 | 9.70 | +0.75 | +8.47% | 627 | 35,571 | 36.31% |
| AAPL220617C00145000 | 2021-02-26 3:12PM EST | 2022-06-17 | 12.88 | 13.00 | 13.15 | +0.63 | +5.14% | 291 | 5,362 | 36.47% |
| AAPL220916C00145000 | 2021-02-26 1:46PM EST | 2022-09-16 | 14.80 | 14.70 | 14.90 | +0.99 | +7.17% | 48 | 4,952 | 36.29% |
| AAPL230120C00145000 | 2021-02-26 3:09PM EST | 2023-01-20 | 17.25 | 17.20 | 17.35 | +1.00 | +6.15% | 199 | 4,116 | 36.44% |
| AAPL230317C00145000 | 2021-02-26 2:44PM EST | 2023-03-17 | 18.56 | 18.50 | 19.00 | +0.65 | +3.63% | 22 | 1,601 | 37.38% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210226P00145000 | 2021-02-26 2:38PM EST | 2021-02-26 | 21.45 | 20.75 | 21.05 | +1.43 | +7.14% | 40 | 72 | 0.00% |
| AAPL210305P00145000 | 2021-02-26 3:15PM EST | 2021-03-05 | 21.09 | 20.70 | 20.85 | -2.06 | -8.90% | 20 | 197 | 0.00% |
| AAPL210312P00145000 | 2021-02-24 10:25AM EST | 2021-03-12 | 21.35 | 20.75 | 20.90 | 0.00 | - | 3 | 1,751 | 0.00% |
| AAPL210319P00145000 | 2021-02-26 2:38PM EST | 2021-03-19 | 21.60 | 21.05 | 21.15 | -0.55 | -2.48% | 57 | 15,221 | 0.00% |
| AAPL210326P00145000 | 2021-02-26 3:15PM EST | 2021-03-26 | 21.37 | 21.15 | 21.35 | -2.13 | -9.06% | 10 | 2,153 | 30.91% |
| AAPL210401P00145000 | 2021-02-22 9:39AM EST | 2021-04-01 | 19.02 | 21.25 | 21.35 | 0.00 | - | 8 | 10 | 28.13% |
| AAPL210416P00145000 | 2021-02-26 2:18PM EST | 2021-04-16 | 22.95 | 21.75 | 21.90 | -0.82 | -3.45% | 39 | 10,684 | 32.50% |
| AAPL210521P00145000 | 2021-02-26 11:14AM EST | 2021-05-21 | 23.69 | 23.30 | 23.45 | -0.96 | -3.89% | 91 | 85 | 35.83% |
| AAPL210618P00145000 | 2021-02-26 12:58PM EST | 2021-06-18 | 25.15 | 24.15 | 24.30 | -1.85 | -6.85% | 38 | 4,200 | 35.22% |
| AAPL210716P00145000 | 2021-02-26 2:13PM EST | 2021-07-16 | 25.90 | 24.85 | 25.05 | -1.20 | -4.43% | 2 | 2,440 | 34.58% |
| AAPL210917P00145000 | 2021-02-26 11:38AM EST | 2021-09-17 | 27.00 | 26.85 | 27.05 | -1.80 | -6.25% | 1 | 632 | 35.05% |
| AAPL220121P00145000 | 2021-02-26 3:09PM EST | 2022-01-21 | 30.18 | 30.00 | 30.15 | +0.36 | +1.21% | 112 | 1,522 | 34.69% |
| AAPL220617P00145000 | 2021-02-22 3:45PM EST | 2022-06-17 | 33.37 | 33.20 | 33.60 | -2.63 | -7.31% | 1 | 522 | 35.17% |
| AAPL220916P00145000 | 2021-02-25 1:27PM EST | 2022-09-16 | 35.65 | 34.90 | 35.20 | -1.08 | -2.94% | 6 | 148 | 34.87% |
| AAPL230120P00145000 | 2021-02-22 3:02PM EST | 2023-01-20 | 37.50 | 36.85 | 37.25 | +1.55 | +4.31% | 5 | 2,863 | 34.58% |
| AAPL230317P00145000 | 2021-02-23 9:30AM EST | 2023-03-17 | 38.88 | 37.85 | 38.40 | 0.00 | - | 1 | 185 | 34.89% |
© 2021 Verizon Media. All rights reserved.
