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:75.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00075000 | 2021-01-21 3:54PM EST | 2021-01-29 | 62.00 | 63.00 | 65.15 | 0.00 | - | 6 | 46 | 156.25% |
| AAPL210205C00075000 | 2021-01-21 3:38PM EST | 2021-02-05 | 62.10 | 62.55 | 65.15 | 0.00 | - | 2 | 2 | 212.50% |
| AAPL210212C00075000 | 2021-01-07 10:44AM EST | 2021-02-12 | 55.20 | 61.70 | 65.15 | 0.00 | - | - | 1 | 171.29% |
| AAPL210219C00075000 | 2021-01-22 3:05PM EST | 2021-02-19 | 63.85 | 63.00 | 66.50 | +2.82 | +4.62% | 214 | 649 | 133.89% |
| AAPL210319C00075000 | 2021-01-20 3:48PM EST | 2021-03-19 | 57.50 | 63.20 | 65.20 | 0.00 | - | 3 | 849 | 71.58% |
| AAPL210416C00075000 | 2021-01-22 12:09PM EST | 2021-04-16 | 62.50 | 63.25 | 65.30 | +1.64 | +2.69% | 20 | 643 | 62.16% |
| AAPL210618C00075000 | 2021-01-22 3:35PM EST | 2021-06-18 | 65.00 | 63.05 | 66.90 | +2.43 | +3.88% | 72 | 25,127 | 61.01% |
| AAPL210716C00075000 | 2021-01-20 10:32AM EST | 2021-07-16 | 62.69 | 62.20 | 66.95 | +6.01 | +10.60% | 1 | 17 | 74.49% |
| AAPL210917C00075000 | 2021-01-22 12:43PM EST | 2021-09-17 | 63.54 | 62.35 | 65.10 | +1.12 | +1.79% | 53 | 3,318 | 49.22% |
| AAPL220121C00075000 | 2021-01-22 3:35PM EST | 2022-01-21 | 66.00 | 63.00 | 66.25 | +3.02 | +4.80% | 38 | 19,694 | 47.68% |
| AAPL220617C00075000 | 2021-01-22 3:29PM EST | 2022-06-17 | 66.60 | 64.30 | 66.55 | +2.15 | +3.34% | 5 | 19,154 | 41.66% |
| AAPL220916C00075000 | 2021-01-20 2:31PM EST | 2022-09-16 | 60.50 | 64.50 | 69.00 | 0.00 | - | 5 | 2,279 | 47.53% |
| AAPL230120C00075000 | 2021-01-22 2:56PM EST | 2023-01-20 | 68.00 | 65.00 | 70.00 | +4.90 | +7.77% | 2 | 1,655 | 46.17% |
| AAPL230317C00075000 | 2021-01-22 3:03PM EST | 2023-03-17 | 68.50 | 65.50 | 70.50 | +1.50 | +2.24% | 7 | 99 | 45.85% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00075000 | 2021-01-22 12:58PM EST | 2021-01-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,829 | 156.25% |
| AAPL210205P00075000 | 2021-01-21 2:21PM EST | 2021-02-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,598 | 106.25% |
| AAPL210212P00075000 | 2021-01-22 12:15PM EST | 2021-02-12 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 60 | 92.97% |
| AAPL210219P00075000 | 2021-01-22 12:48PM EST | 2021-02-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 228 | 1,778 | 84.38% |
| AAPL210319P00075000 | 2021-01-22 2:55PM EST | 2021-03-19 | 0.12 | 0.09 | 0.13 | -0.02 | -14.29% | 408 | 3,638 | 70.12% |
| AAPL210416P00075000 | 2021-01-20 3:49PM EST | 2021-04-16 | 0.28 | 0.04 | 0.24 | 0.00 | - | 10 | 938 | 58.89% |
| AAPL210618P00075000 | 2021-01-22 3:48PM EST | 2021-06-18 | 0.46 | 0.46 | 0.54 | -0.05 | -9.80% | 44 | 11,453 | 54.35% |
| AAPL210716P00075000 | 2021-01-21 1:48PM EST | 2021-07-16 | 0.61 | 0.00 | 0.64 | 0.00 | - | 60 | 389 | 52.15% |
| AAPL210917P00075000 | 2021-01-22 2:35PM EST | 2021-09-17 | 0.87 | 0.60 | 1.15 | -0.05 | -5.43% | 10 | 3,210 | 50.48% |
| AAPL220121P00075000 | 2021-01-22 3:01PM EST | 2022-01-21 | 1.60 | 1.11 | 1.89 | -0.11 | -6.43% | 186 | 34,140 | 45.96% |
| AAPL220617P00075000 | 2021-01-22 3:34PM EST | 2022-06-17 | 2.45 | 2.00 | 4.40 | -0.13 | -5.04% | 22 | 5,832 | 49.68% |
| AAPL220916P00075000 | 2021-01-22 1:16PM EST | 2022-09-16 | 3.12 | 0.70 | 5.50 | -0.08 | -2.50% | 6 | 1,451 | 49.45% |
| AAPL230120P00075000 | 2021-01-22 2:55PM EST | 2023-01-20 | 3.75 | 1.00 | 4.75 | -0.02 | -0.53% | 14 | 4,271 | 42.71% |
| AAPL230317P00075000 | 2021-01-19 11:55AM EST | 2023-03-17 | 5.15 | 1.50 | 6.00 | 0.00 | - | 10 | 36 | 44.72% |
© 2021 Verizon Media. All rights reserved.
