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:65.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00065000 | 2021-01-22 3:55PM EST | 2021-01-29 | 74.30 | 73.15 | 74.40 | +3.05 | +4.28% | 77 | 131 | 300.78% |
| AAPL210205C00065000 | 2021-01-20 1:55PM EST | 2021-02-05 | 67.31 | 72.55 | 75.15 | 0.00 | - | 2 | 2 | 254.49% |
| AAPL210212C00065000 | 2021-01-22 12:26PM EST | 2021-02-12 | 73.00 | 71.70 | 75.15 | +3.00 | +4.29% | 1 | 1 | 205.18% |
| AAPL210219C00065000 | 2021-01-20 1:38PM EST | 2021-02-19 | 68.90 | 73.05 | 75.20 | 0.00 | - | 2 | 694 | 111.33% |
| AAPL210319C00065000 | 2021-01-14 2:04PM EST | 2021-03-19 | 64.70 | 73.10 | 75.15 | 0.00 | - | 6 | 846 | 77.73% |
| AAPL210416C00065000 | 2021-01-21 9:37AM EST | 2021-04-16 | 70.50 | 73.20 | 75.20 | 0.00 | - | 2 | 354 | 70.51% |
| AAPL210618C00065000 | 2021-01-22 1:35PM EST | 2021-06-18 | 73.30 | 72.00 | 74.50 | +1.20 | +1.66% | 66 | 5,930 | 63.62% |
| AAPL210716C00065000 | 2021-01-08 3:39PM EST | 2021-07-16 | 67.27 | 72.00 | 76.70 | 0.00 | - | 10 | 3 | 54.30% |
| AAPL210917C00065000 | 2021-01-12 2:17PM EST | 2021-09-17 | 64.00 | 72.30 | 76.85 | 0.00 | - | 1 | 1,445 | 51.34% |
| AAPL220121C00065000 | 2021-01-22 3:30PM EST | 2022-01-21 | 75.10 | 72.00 | 77.00 | +2.44 | +3.36% | 16 | 4,775 | 61.55% |
| AAPL220617C00065000 | 2021-01-22 2:41PM EST | 2022-06-17 | 74.65 | 72.50 | 77.50 | +1.35 | +1.84% | 1 | 2,751 | 54.36% |
| AAPL220916C00065000 | 2021-01-20 1:34PM EST | 2022-09-16 | 69.11 | 73.00 | 78.00 | 0.00 | - | 1 | 563 | 52.19% |
| AAPL230120C00065000 | 2021-01-22 2:09PM EST | 2023-01-20 | 75.50 | 73.50 | 78.50 | +1.77 | +2.40% | 4 | 958 | 49.29% |
| AAPL230317C00065000 | 2021-01-22 3:22PM EST | 2023-03-17 | 77.00 | 75.00 | 79.00 | +2.00 | +2.67% | 18 | 229 | 49.20% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00065000 | 2021-01-22 2:40PM EST | 2021-01-29 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 290 | 187.50% |
| AAPL210205P00065000 | 2021-01-15 12:30PM EST | 2021-02-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2,400 | 2,403 | 128.13% |
| AAPL210212P00065000 | 2021-01-15 2:24PM EST | 2021-02-12 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 139.84% |
| AAPL210219P00065000 | 2021-01-21 9:56AM EST | 2021-02-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 285 | 96.88% |
| AAPL210319P00065000 | 2021-01-22 3:37PM EST | 2021-03-19 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 38 | 1,094 | 78.13% |
| AAPL210416P00065000 | 2021-01-12 10:33AM EST | 2021-04-16 | 0.23 | 0.01 | 0.17 | 0.00 | - | 205 | 238 | 67.38% |
| AAPL210618P00065000 | 2021-01-20 12:20PM EST | 2021-06-18 | 0.34 | 0.13 | 0.51 | 0.00 | - | 1 | 8,938 | 60.64% |
| AAPL210716P00065000 | 2021-01-19 11:45AM EST | 2021-07-16 | 0.39 | 0.19 | 0.40 | -0.04 | -9.30% | 1 | 676 | 54.88% |
| AAPL210917P00065000 | 2021-01-22 2:21PM EST | 2021-09-17 | 0.57 | 0.34 | 0.75 | -0.08 | -12.31% | 1 | 7,494 | 52.12% |
| AAPL220121P00065000 | 2021-01-22 12:41PM EST | 2022-01-21 | 0.99 | 0.62 | 1.04 | -0.03 | -2.94% | 6 | 5,350 | 47.78% |
| AAPL220617P00065000 | 2021-01-21 10:58AM EST | 2022-06-17 | 1.60 | 1.47 | 2.25 | 0.00 | - | 10 | 3,770 | 48.35% |
| AAPL220916P00065000 | 2021-01-20 1:06PM EST | 2022-09-16 | 2.00 | 1.30 | 3.90 | -0.10 | -4.76% | 3 | 246 | 52.11% |
| AAPL230120P00065000 | 2021-01-20 12:37PM EST | 2023-01-20 | 2.40 | 1.60 | 3.50 | +0.02 | +0.84% | 10 | 424 | 45.84% |
| AAPL230317P00065000 | 2021-01-22 1:16PM EST | 2023-03-17 | 2.68 | 2.46 | 2.80 | -0.02 | -0.74% | 9 | 107 | 41.41% |
© 2021 Verizon Media. All rights reserved.
