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:85.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129C00085000 | 2021-01-21 9:47AM EST | 2021-01-29 | 50.30 | 53.05 | 55.15 | 0.00 | - | 25 | 88 | 147.66% |
| AAPL210205C00085000 | 2021-01-19 12:12AM EST | 2021-02-05 | 42.65 | 53.10 | 55.00 | 0.00 | - | - | 1 | 169.73% |
| AAPL210219C00085000 | 2021-01-22 3:56PM EST | 2021-02-19 | 54.25 | 52.00 | 56.50 | +2.75 | +5.34% | 410 | 1,597 | 87.30% |
| AAPL210226C00085000 | 2021-01-22 10:01AM EST | 2021-02-26 | 52.20 | 52.30 | 52.60 | +0.10 | +0.19% | 32 | - | 0.00% |
| AAPL210319C00085000 | 2021-01-22 3:57PM EST | 2021-03-19 | 54.50 | 53.30 | 54.55 | +3.04 | +5.91% | 26 | 2,471 | 72.12% |
| AAPL210416C00085000 | 2021-01-22 12:35PM EST | 2021-04-16 | 54.87 | 53.40 | 55.45 | +3.77 | +7.38% | 18 | 1,209 | 55.57% |
| AAPL210618C00085000 | 2021-01-22 3:46PM EST | 2021-06-18 | 55.37 | 52.50 | 57.20 | +3.72 | +7.20% | 4 | 5,822 | 69.68% |
| AAPL210716C00085000 | 2021-01-22 9:47AM EST | 2021-07-16 | 53.15 | 52.90 | 57.35 | +0.34 | +0.64% | 1 | 109 | 64.77% |
| AAPL210917C00085000 | 2021-01-22 1:52PM EST | 2021-09-17 | 54.50 | 53.00 | 57.50 | +1.05 | +1.96% | 2 | 3,840 | 56.29% |
| AAPL220121C00085000 | 2021-01-21 2:07PM EST | 2022-01-21 | 56.76 | 54.00 | 58.00 | +2.81 | +5.21% | 1 | 4,245 | 47.56% |
| AAPL220617C00085000 | 2021-01-22 3:34PM EST | 2022-06-17 | 58.23 | 55.00 | 60.00 | +3.26 | +5.93% | 9 | 3,606 | 46.53% |
| AAPL220916C00085000 | 2021-01-22 3:06PM EST | 2022-09-16 | 58.30 | 56.00 | 61.00 | +6.59 | +12.74% | 1 | 577 | 45.59% |
| AAPL230120C00085000 | 2021-01-22 3:57PM EST | 2023-01-20 | 60.10 | 57.00 | 62.00 | +2.10 | +3.62% | 2 | 670 | 43.83% |
| AAPL230317C00085000 | 2021-01-22 12:52PM EST | 2023-03-17 | 60.10 | 58.65 | 63.00 | +1.94 | +3.34% | 1 | 164 | 44.47% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210129P00085000 | 2021-01-22 2:59PM EST | 2021-01-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,697 | 125.00% |
| AAPL210205P00085000 | 2021-01-22 2:24PM EST | 2021-02-05 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 314 | 259 | 90.63% |
| AAPL210212P00085000 | 2021-01-22 10:56AM EST | 2021-02-12 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 1,010 | 191 | 79.30% |
| AAPL210219P00085000 | 2021-01-22 3:52PM EST | 2021-02-19 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 300 | 6,364 | 72.66% |
| AAPL210226P00085000 | 2021-01-21 12:22PM EST | 2021-02-26 | 0.11 | 0.07 | 0.15 | 0.00 | - | 279 | - | 72.66% |
| AAPL210319P00085000 | 2021-01-22 10:01AM EST | 2021-03-19 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 23 | 2,056 | 62.70% |
| AAPL210416P00085000 | 2021-01-20 11:36AM EST | 2021-04-16 | 0.36 | 0.33 | 0.38 | -0.07 | -16.28% | 12 | 2,205 | 55.62% |
| AAPL210618P00085000 | 2021-01-22 3:47PM EST | 2021-06-18 | 0.80 | 0.76 | 0.84 | -0.04 | -4.76% | 827 | 11,537 | 49.56% |
| AAPL210716P00085000 | 2021-01-22 1:10PM EST | 2021-07-16 | 0.98 | 0.71 | 1.01 | -0.02 | -2.00% | 56 | 502 | 47.27% |
| AAPL210917P00085000 | 2021-01-22 2:50PM EST | 2021-09-17 | 1.45 | 1.07 | 1.72 | -0.09 | -5.84% | 12 | 8,399 | 46.09% |
| AAPL220121P00085000 | 2021-01-22 3:45PM EST | 2022-01-21 | 2.57 | 0.60 | 3.00 | -0.18 | -6.55% | 41 | 11,578 | 43.63% |
| AAPL220617P00085000 | 2021-01-22 3:52PM EST | 2022-06-17 | 3.90 | 2.63 | 5.25 | -0.25 | -6.02% | 13 | 3,269 | 44.48% |
| AAPL220916P00085000 | 2021-01-22 1:42PM EST | 2022-09-16 | 4.76 | 3.00 | 6.50 | -0.14 | -2.86% | 6 | 697 | 44.46% |
| AAPL230120P00085000 | 2021-01-22 1:02PM EST | 2023-01-20 | 5.62 | 2.50 | 6.55 | -0.18 | -3.10% | 4 | 2,789 | 40.55% |
| AAPL230317P00085000 | 2021-01-22 3:47PM EST | 2023-03-17 | 6.08 | 3.50 | 7.45 | -0.82 | -11.88% | 8 | 24 | 41.18% |
© 2021 Verizon Media. All rights reserved.
