Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.07+2.20 (+1.61%)
At close: 4:00PM EST
Strike:60.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210219C00060000 | 2021-01-15 9:30AM EST | 2021-02-19 | 69.50 | 76.70 | 81.40 | 0.00 | - | 50 | 1,031 | 231.06% |
| AAPL210319C00060000 | 2021-01-22 2:56PM EST | 2021-03-19 | 79.20 | 78.10 | 79.40 | +6.90 | +9.54% | 56 | 1,085 | 108.79% |
| AAPL210416C00060000 | 2021-01-15 11:04AM EST | 2021-04-16 | 75.75 | 78.20 | 80.25 | 0.00 | - | 10 | 1,007 | 79.10% |
| AAPL210618C00060000 | 2021-01-22 10:27AM EST | 2021-06-18 | 77.64 | 77.00 | 81.60 | +1.57 | +2.06% | 27 | 6,094 | 63.09% |
| AAPL210716C00060000 | 2021-01-21 1:32PM EST | 2021-07-16 | 76.35 | 77.00 | 81.50 | 0.00 | - | 1 | 111 | 55.76% |
| AAPL210917C00060000 | 2021-01-15 2:09PM EST | 2021-09-17 | 68.95 | 77.00 | 81.70 | 0.00 | - | 24 | 2,016 | 50.98% |
| AAPL220121C00060000 | 2021-01-22 2:21PM EST | 2022-01-21 | 78.80 | 76.50 | 80.00 | +1.31 | +1.69% | 8 | 2,576 | 50.95% |
| AAPL220617C00060000 | 2021-01-22 2:59PM EST | 2022-06-17 | 79.95 | 77.50 | 82.50 | +2.80 | +3.63% | 25 | 2,918 | 59.16% |
| AAPL220916C00060000 | 2021-01-15 9:32AM EST | 2022-09-16 | 76.25 | 77.50 | 82.00 | 0.00 | - | 1 | 1,960 | 52.07% |
| AAPL230120C00060000 | 2021-01-22 2:13PM EST | 2023-01-20 | 80.00 | 78.00 | 83.00 | +1.65 | +2.11% | 8 | 629 | 51.61% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210219P00060000 | 2021-01-22 3:55PM EST | 2021-02-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 443 | 1,130 | 96.88% |
| AAPL210319P00060000 | 2021-01-22 11:27AM EST | 2021-03-19 | 0.05 | 0.00 | 0.21 | +0.01 | +25.00% | 2,821 | 400 | 92.58% |
| AAPL210416P00060000 | 2021-01-22 3:36PM EST | 2021-04-16 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 20 | 1,174 | 73.83% |
| AAPL210618P00060000 | 2021-01-22 3:44PM EST | 2021-06-18 | 0.26 | 0.24 | 0.44 | +0.01 | +4.00% | 4 | 6,208 | 67.09% |
| AAPL210716P00060000 | 2021-01-22 1:06PM EST | 2021-07-16 | 0.30 | 0.21 | 0.34 | -0.03 | -9.09% | 1 | 23 | 59.47% |
| AAPL210917P00060000 | 2021-01-20 2:37PM EST | 2021-09-17 | 0.46 | 0.00 | 0.48 | 0.00 | - | 103 | 4,400 | 55.76% |
| AAPL220121P00060000 | 2021-01-22 3:41PM EST | 2022-01-21 | 0.78 | 0.70 | 0.83 | -0.03 | -3.70% | 27 | 16,404 | 49.85% |
| AAPL220617P00060000 | 2021-01-22 11:47AM EST | 2022-06-17 | 1.26 | 1.14 | 2.40 | +0.02 | +1.61% | 4 | 1,847 | 53.59% |
| AAPL220916P00060000 | 2021-01-22 11:05AM EST | 2022-09-16 | 1.56 | 0.00 | 3.25 | -0.36 | -18.75% | 2 | 159 | 53.68% |
| AAPL230120P00060000 | 2021-01-20 2:00PM EST | 2023-01-20 | 1.94 | 1.67 | 3.00 | 0.00 | - | 4 | 1,086 | 47.71% |
© 2021 Verizon Media. All rights reserved.
