Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.26+0.31 (+0.21%)
As of 1:38PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210806C00075000 | 2021-08-05 12:55PM EDT | 75.00 | 72.30 | 72.15 | 72.25 | -0.10 | -0.14% | 2 | 321 | 0.00% |
| AAPL210806C00080000 | 2021-07-28 9:34AM EDT | 80.00 | 62.85 | 67.15 | 67.25 | 0.00 | - | 1 | 158 | 0.00% |
| AAPL210806C00085000 | 2021-08-05 10:50AM EDT | 85.00 | 62.35 | 62.15 | 62.30 | +1.46 | +2.40% | 6 | 86 | 290.63% |
| AAPL210806C00090000 | 2021-07-30 3:56PM EDT | 90.00 | 56.60 | 57.15 | 57.30 | +0.65 | +1.16% | 1 | 17 | 262.50% |
| AAPL210806C00095000 | 2021-07-30 10:27AM EDT | 95.00 | 51.60 | 52.10 | 52.25 | +1.95 | +3.93% | 6 | 37 | 0.00% |
| AAPL210806C00100000 | 2021-08-03 10:36AM EDT | 100.00 | 46.91 | 47.15 | 47.25 | 0.00 | - | 31 | 309 | 0.00% |
| AAPL210806C00105000 | 2021-08-05 1:05PM EDT | 105.00 | 42.18 | 42.15 | 42.25 | +0.12 | +0.29% | 3 | 62 | 0.00% |
| AAPL210806C00110000 | 2021-08-05 11:35AM EDT | 110.00 | 37.52 | 37.15 | 37.25 | +0.22 | +0.59% | 40 | 197 | 0.00% |
| AAPL210806C00115000 | 2021-08-05 9:30AM EDT | 115.00 | 32.05 | 32.15 | 32.25 | -0.45 | -1.38% | 20 | 306 | 0.00% |
| AAPL210806C00120000 | 2021-08-05 1:20PM EDT | 120.00 | 27.20 | 27.15 | 27.25 | 0.00 | - | 37 | 283 | 0.00% |
| AAPL210806C00121000 | 2021-07-30 11:33AM EDT | 121.00 | 24.50 | 26.15 | 26.25 | 0.00 | - | 11 | 22 | 0.00% |
| AAPL210806C00122000 | 2021-08-05 11:25AM EDT | 122.00 | 25.29 | 25.15 | 25.30 | +0.69 | +2.80% | 40 | 289 | 110.16% |
| AAPL210806C00123000 | 2021-08-04 11:29AM EDT | 123.00 | 23.50 | 24.15 | 24.25 | +0.15 | +0.64% | 1 | 20 | 0.00% |
| AAPL210806C00124000 | 2021-08-03 9:41AM EDT | 124.00 | 22.55 | 23.15 | 23.25 | 0.00 | - | 1 | 122 | 0.00% |
| AAPL210806C00125000 | 2021-08-05 12:06PM EDT | 125.00 | 22.30 | 22.15 | 22.25 | +1.05 | +4.94% | 8 | 350 | 0.00% |
| AAPL210806C00126000 | 2021-08-05 1:15PM EDT | 126.00 | 21.16 | 21.10 | 21.20 | +1.16 | +5.80% | 2 | 117 | 0.00% |
| AAPL210806C00127000 | 2021-08-03 3:46PM EDT | 127.00 | 20.70 | 20.15 | 20.25 | +0.25 | +1.22% | 1 | 270 | 0.00% |
| AAPL210806C00128000 | 2021-08-05 11:50AM EDT | 128.00 | 19.45 | 19.15 | 19.30 | +0.63 | +3.35% | 7 | 234 | 85.16% |
| AAPL210806C00129000 | 2021-08-05 11:00AM EDT | 129.00 | 18.52 | 18.15 | 18.25 | +0.06 | +0.33% | 46 | 1,149 | 0.00% |
| AAPL210806C00130000 | 2021-08-05 1:17PM EDT | 130.00 | 17.21 | 17.15 | 17.25 | +0.06 | +0.35% | 46 | 21,311 | 0.00% |
| AAPL210806C00131000 | 2021-08-05 12:38PM EDT | 131.00 | 16.40 | 16.15 | 16.30 | +0.60 | +3.80% | 17 | 487 | 72.66% |
| AAPL210806C00132000 | 2021-08-05 12:38PM EDT | 132.00 | 15.37 | 15.15 | 15.25 | +0.41 | +2.74% | 24 | 794 | 0.00% |
| AAPL210806C00133000 | 2021-08-05 12:21PM EDT | 133.00 | 14.32 | 14.15 | 14.30 | +0.07 | +0.49% | 6 | 580 | 64.84% |
| AAPL210806C00134000 | 2021-08-05 11:13AM EDT | 134.00 | 13.55 | 13.15 | 13.25 | +0.80 | +6.27% | 34 | 2,133 | 0.00% |
| AAPL210806C00135000 | 2021-08-05 1:09PM EDT | 135.00 | 12.17 | 12.15 | 12.30 | +0.42 | +3.57% | 125 | 1,470 | 56.25% |
| AAPL210806C00136000 | 2021-08-05 1:09PM EDT | 136.00 | 11.16 | 11.15 | 11.30 | -0.05 | -0.45% | 9 | 995 | 52.34% |
| AAPL210806C00137000 | 2021-08-05 12:57PM EDT | 137.00 | 10.30 | 10.15 | 10.25 | +0.15 | +1.48% | 30 | 1,141 | 0.00% |
| AAPL210806C00138000 | 2021-08-05 12:48PM EDT | 138.00 | 9.20 | 9.15 | 9.30 | +0.29 | +3.25% | 90 | 1,494 | 44.14% |
| AAPL210806C00139000 | 2021-08-05 12:23PM EDT | 139.00 | 8.32 | 8.15 | 8.25 | +0.04 | +0.48% | 71 | 1,364 | 0.00% |
| AAPL210806C00140000 | 2021-08-05 1:17PM EDT | 140.00 | 7.22 | 7.15 | 7.25 | +0.22 | +3.14% | 3,448 | 6,731 | 0.00% |
| AAPL210806C00141000 | 2021-08-05 12:47PM EDT | 141.00 | 6.25 | 6.15 | 6.25 | +0.20 | +3.31% | 386 | 1,522 | 0.00% |
| AAPL210806C00142000 | 2021-08-05 12:46PM EDT | 142.00 | 5.21 | 5.10 | 5.25 | -0.10 | -1.88% | 356 | 6,359 | 0.00% |
| AAPL210806C00143000 | 2021-08-05 1:17PM EDT | 143.00 | 4.25 | 4.10 | 4.25 | +0.21 | +5.20% | 643 | 3,566 | 0.00% |
| AAPL210806C00144000 | 2021-08-05 1:15PM EDT | 144.00 | 3.15 | 3.15 | 3.30 | +0.05 | +1.61% | 1,742 | 5,563 | 18.16% |
| AAPL210806C00145000 | 2021-08-05 1:22PM EDT | 145.00 | 2.22 | 2.22 | 2.26 | +0.02 | +0.91% | 8,214 | 17,481 | 6.25% |
| AAPL210806C00146000 | 2021-08-05 1:23PM EDT | 146.00 | 1.32 | 1.29 | 1.32 | -0.08 | -5.71% | 27,895 | 46,916 | 9.77% |
| AAPL210806C00147000 | 2021-08-05 1:23PM EDT | 147.00 | 0.66 | 0.64 | 0.65 | -0.16 | -19.51% | 57,428 | 24,116 | 11.72% |
| AAPL210806C00148000 | 2021-08-05 1:23PM EDT | 148.00 | 0.27 | 0.26 | 0.27 | -0.19 | -41.30% | 58,709 | 36,622 | 12.94% |
| AAPL210806C00149000 | 2021-08-05 1:23PM EDT | 149.00 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 39,570 | 21,349 | 14.06% |
| AAPL210806C00150000 | 2021-08-05 1:22PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 90,316 | 89,677 | 16.41% |
| AAPL210806C00152500 | 2021-08-05 1:20PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8,528 | 39,670 | 21.09% |
| AAPL210806C00155000 | 2021-08-05 12:52PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,246 | 30,047 | 29.30% |
| AAPL210806C00157500 | 2021-08-05 12:14PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 5,740 | 37.50% |
| AAPL210806C00160000 | 2021-08-05 12:47PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 21,747 | 44.53% |
| AAPL210806C00162500 | 2021-08-04 12:33PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,747 | 51.56% |
| AAPL210806C00165000 | 2021-08-05 11:38AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27,647 | 54.69% |
| AAPL210806C00167500 | 2021-08-02 10:59AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,496 | 62.50% |
| AAPL210806C00170000 | 2021-08-04 1:07PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,372 | 68.75% |
| AAPL210806C00172500 | 2021-07-30 3:41PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,463 | 75.00% |
| AAPL210806C00175000 | 2021-08-04 3:03PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,779 | 81.25% |
| AAPL210806C00180000 | 2021-08-04 1:34PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,769 | 90.63% |
| AAPL210806C00185000 | 2021-08-05 11:54AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,226 | 103.13% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210806P00075000 | 2021-08-05 10:08AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 218 | 287.50% |
| AAPL210806P00080000 | 2021-07-27 12:55PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 262.50% |
| AAPL210806P00085000 | 2021-07-14 1:18PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 237.50% |
| AAPL210806P00090000 | 2021-07-26 10:26AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,009 | 212.50% |
| AAPL210806P00095000 | 2021-07-30 12:36PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,378 | 193.75% |
| AAPL210806P00100000 | 2021-07-30 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,691 | 168.75% |
| AAPL210806P00105000 | 2021-07-30 12:36PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 70 | 150.00% |
| AAPL210806P00110000 | 2021-08-03 1:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,052 | 131.25% |
| AAPL210806P00115000 | 2021-08-05 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,386 | 112.50% |
| AAPL210806P00120000 | 2021-08-05 12:25PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,582 | 93.75% |
| AAPL210806P00121000 | 2021-08-03 2:27PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 577 | 90.63% |
| AAPL210806P00122000 | 2021-08-02 10:25AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 933 | 87.50% |
| AAPL210806P00123000 | 2021-08-04 2:27PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,038 | 84.38% |
| AAPL210806P00124000 | 2021-08-02 3:36PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 610 | 2,000 | 81.25% |
| AAPL210806P00125000 | 2021-08-05 11:39AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,568 | 78.13% |
| AAPL210806P00126000 | 2021-08-04 1:21PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 820 | 75.00% |
| AAPL210806P00127000 | 2021-08-03 3:56PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,463 | 71.88% |
| AAPL210806P00128000 | 2021-08-05 9:32AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 1,305 | 67.19% |
| AAPL210806P00129000 | 2021-08-04 2:05PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,850 | 64.06% |
| AAPL210806P00130000 | 2021-08-05 9:53AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,696 | 59.38% |
| AAPL210806P00131000 | 2021-08-05 12:47PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 174 | 2,139 | 56.25% |
| AAPL210806P00132000 | 2021-08-05 12:47PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,476 | 53.13% |
| AAPL210806P00133000 | 2021-08-05 12:47PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 176 | 2,453 | 50.00% |
| AAPL210806P00134000 | 2021-08-05 11:23AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,953 | 50.78% |
| AAPL210806P00135000 | 2021-08-05 1:10PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 8,631 | 46.88% |
| AAPL210806P00136000 | 2021-08-05 11:37AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 4,418 | 43.75% |
| AAPL210806P00137000 | 2021-08-05 1:06PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 312 | 5,728 | 39.84% |
| AAPL210806P00138000 | 2021-08-05 12:58PM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 483 | 6,312 | 39.84% |
| AAPL210806P00139000 | 2021-08-05 1:08PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 552 | 4,229 | 35.94% |
| AAPL210806P00140000 | 2021-08-05 1:21PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,618 | 9,076 | 33.99% |
| AAPL210806P00141000 | 2021-08-05 1:14PM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 640 | 5,892 | 29.88% |
| AAPL210806P00142000 | 2021-08-05 1:21PM EDT | 142.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3,872 | 10,318 | 27.15% |
| AAPL210806P00143000 | 2021-08-05 1:20PM EDT | 143.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 4,881 | 12,605 | 23.73% |
| AAPL210806P00144000 | 2021-08-05 1:21PM EDT | 144.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 7,838 | 13,687 | 21.29% |
| AAPL210806P00145000 | 2021-08-05 1:21PM EDT | 145.00 | 0.14 | 0.14 | 0.15 | -0.20 | -58.82% | 12,665 | 28,151 | 19.34% |
| AAPL210806P00146000 | 2021-08-05 1:22PM EDT | 146.00 | 0.30 | 0.30 | 0.31 | -0.31 | -50.82% | 13,746 | 15,490 | 18.12% |
| AAPL210806P00147000 | 2021-08-05 1:22PM EDT | 147.00 | 0.67 | 0.66 | 0.68 | -0.40 | -37.38% | 19,179 | 15,601 | 18.51% |
| AAPL210806P00148000 | 2021-08-05 1:21PM EDT | 148.00 | 1.27 | 1.27 | 1.29 | -0.37 | -22.56% | 4,132 | 4,986 | 19.97% |
| AAPL210806P00149000 | 2021-08-05 1:04PM EDT | 149.00 | 2.14 | 2.08 | 2.12 | -0.16 | -6.96% | 527 | 2,731 | 23.39% |
| AAPL210806P00150000 | 2021-08-05 1:17PM EDT | 150.00 | 3.02 | 3.00 | 3.10 | -0.28 | -8.48% | 1,036 | 8,895 | 29.49% |
| AAPL210806P00152500 | 2021-08-05 11:56AM EDT | 152.50 | 5.15 | 5.50 | 5.60 | -0.50 | -8.85% | 90 | 608 | 44.29% |
| AAPL210806P00155000 | 2021-08-05 1:02PM EDT | 155.00 | 8.05 | 8.00 | 8.10 | -0.05 | -0.62% | 1,664 | 4,958 | 55.18% |
| AAPL210806P00157500 | 2021-08-05 11:39AM EDT | 157.50 | 10.23 | 10.45 | 10.55 | -0.67 | -6.15% | 5 | 50 | 64.36% |
| AAPL210806P00160000 | 2021-08-05 10:50AM EDT | 160.00 | 12.85 | 12.95 | 13.10 | -0.20 | -1.53% | 743 | 1,748 | 77.15% |
| AAPL210806P00162500 | 2021-08-05 9:52AM EDT | 162.50 | 15.75 | 15.50 | 15.55 | +0.75 | +5.00% | 1 | 67 | 87.89% |
| AAPL210806P00165000 | 2021-08-04 2:28PM EDT | 165.00 | 18.08 | 17.95 | 18.10 | 0.00 | - | 18 | 151 | 98.14% |
| AAPL210806P00167500 | 2021-08-04 9:54AM EDT | 167.50 | 20.50 | 20.45 | 20.60 | 0.00 | - | 23 | 205 | 108.01% |
| AAPL210806P00170000 | 2021-08-04 1:54PM EDT | 170.00 | 22.70 | 22.95 | 23.10 | -0.30 | -1.30% | 1 | 79 | 117.68% |
| AAPL210806P00172500 | 2021-07-30 9:51AM EDT | 172.50 | 27.60 | 25.45 | 25.60 | 0.00 | - | 1 | 14 | 126.95% |
| AAPL210806P00175000 | 2021-08-03 11:28AM EDT | 175.00 | 29.45 | 28.00 | 28.05 | 0.00 | - | 23 | 134 | 135.94% |
| AAPL210806P00180000 | 2021-08-03 3:54PM EDT | 180.00 | 33.05 | 32.95 | 33.10 | 0.00 | - | 26 | 225 | 153.32% |
| AAPL210806P00185000 | 2021-08-05 10:11AM EDT | 185.00 | 38.10 | 37.95 | 38.10 | -0.26 | -0.68% | 7 | 138 | 169.92% |
© 2021 Verizon Media. All rights reserved.
