Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.47+0.95 (+0.73%)
As of 3:16PM EDT. Market open.
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00065000 | 2021-05-07 9:51AM EDT | 65.00 | 64.90 | 65.15 | 65.30 | +1.40 | +2.20% | 1 | 0 | 0.00% |
| AAPL210507C00070000 | 2021-05-04 9:59AM EDT | 70.00 | 58.50 | 60.15 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210507C00080000 | 2021-05-06 3:31PM EDT | 80.00 | 49.00 | 50.15 | 50.30 | 0.00 | - | 25 | 20 | 0.00% |
| AAPL210507C00085000 | 2021-04-29 12:56PM EDT | 85.00 | 48.13 | 45.35 | 45.50 | 0.00 | - | 1 | 0 | 321.88% |
| AAPL210507C00090000 | 2021-05-06 2:03PM EDT | 90.00 | 38.80 | 40.25 | 40.35 | 0.00 | - | 460 | 0 | 0.00% |
| AAPL210507C00095000 | 2021-05-05 10:44AM EDT | 95.00 | 36.02 | 35.25 | 35.35 | +3.45 | +10.59% | 3 | 0 | 0.00% |
| AAPL210507C00100000 | 2021-05-07 2:43PM EDT | 100.00 | 29.95 | 30.20 | 30.35 | +0.85 | +2.92% | 40 | 0 | 0.00% |
| AAPL210507C00105000 | 2021-05-06 3:33PM EDT | 105.00 | 23.95 | 25.25 | 25.35 | 0.00 | - | 78 | 0 | 0.00% |
| AAPL210507C00106000 | 2021-05-06 10:54AM EDT | 106.00 | 24.10 | 24.30 | 24.40 | +1.75 | +7.83% | 1 | 1 | 0.00% |
| AAPL210507C00107000 | 2021-05-06 3:40PM EDT | 107.00 | 22.29 | 23.25 | 23.50 | 0.00 | - | 3 | 0 | 160.16% |
| AAPL210507C00108000 | 2021-05-04 9:41AM EDT | 108.00 | 21.25 | 22.30 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL210507C00109000 | 2021-05-03 12:36PM EDT | 109.00 | 19.35 | 21.30 | 21.40 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL210507C00110000 | 2021-05-06 3:45PM EDT | 110.00 | 20.22 | 20.30 | 20.40 | +0.95 | +4.93% | 5 | 30 | 0.00% |
| AAPL210507C00111000 | 2021-05-06 3:31PM EDT | 111.00 | 18.05 | 19.30 | 19.40 | 0.00 | - | 213 | 0 | 0.00% |
| AAPL210507C00112000 | 2021-05-07 12:09PM EDT | 112.00 | 19.01 | 18.25 | 18.35 | +2.21 | +13.15% | 10 | 10 | 0.00% |
| AAPL210507C00113000 | 2021-05-06 3:31PM EDT | 113.00 | 17.64 | 17.30 | 17.40 | +1.59 | +9.91% | 2 | 0 | 0.00% |
| AAPL210507C00114000 | 2021-05-05 9:55AM EDT | 114.00 | 16.20 | 16.30 | 16.40 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL210507C00115000 | 2021-05-07 9:42AM EDT | 115.00 | 15.50 | 15.30 | 15.40 | +1.65 | +11.91% | 12 | 23 | 0.00% |
| AAPL210507C00116000 | 2021-05-07 10:36AM EDT | 116.00 | 14.75 | 14.30 | 14.40 | +1.40 | +10.49% | 50 | 52 | 0.00% |
| AAPL210507C00117000 | 2021-05-07 10:30AM EDT | 117.00 | 13.57 | 13.25 | 13.35 | +1.77 | +15.00% | 31 | 0 | 0.00% |
| AAPL210507C00118000 | 2021-05-06 3:38PM EDT | 118.00 | 11.77 | 12.30 | 12.40 | +0.50 | +4.44% | 10 | 13 | 0.00% |
| AAPL210507C00119000 | 2021-05-07 2:57PM EDT | 119.00 | 11.35 | 11.30 | 11.35 | +1.03 | +9.98% | 5 | 6 | 0.00% |
| AAPL210507C00120000 | 2021-05-07 2:57PM EDT | 120.00 | 10.35 | 10.30 | 10.30 | +1.00 | +10.70% | 1,744 | 2,196 | 0.00% |
| AAPL210507C00121000 | 2021-05-07 2:50PM EDT | 121.00 | 9.05 | 9.25 | 9.35 | +1.00 | +12.42% | 25 | 36 | 0.00% |
| AAPL210507C00122000 | 2021-05-07 2:42PM EDT | 122.00 | 8.00 | 8.25 | 8.35 | +0.85 | +11.89% | 80 | 0 | 0.00% |
| AAPL210507C00123000 | 2021-05-07 1:13PM EDT | 123.00 | 7.20 | 7.30 | 7.40 | +0.55 | +8.27% | 21 | 144 | 0.00% |
| AAPL210507C00124000 | 2021-05-07 2:38PM EDT | 124.00 | 6.09 | 6.30 | 6.35 | +0.39 | +6.84% | 109 | 153 | 0.00% |
| AAPL210507C00125000 | 2021-05-07 2:58PM EDT | 125.00 | 5.35 | 5.30 | 5.40 | +0.65 | +13.83% | 1,895 | 1,099 | 0.00% |
| AAPL210507C00126000 | 2021-05-07 2:59PM EDT | 126.00 | 4.30 | 4.25 | 4.35 | +0.59 | +15.90% | 317 | 506 | 0.00% |
| AAPL210507C00127000 | 2021-05-07 3:00PM EDT | 127.00 | 3.25 | 3.25 | 3.35 | +0.55 | +20.37% | 1,965 | 2,092 | 0.00% |
| AAPL210507C00128000 | 2021-05-07 3:00PM EDT | 128.00 | 2.26 | 2.35 | 2.40 | +0.50 | +28.41% | 9,100 | 0 | 0.00% |
| AAPL210507C00129000 | 2021-05-07 3:01PM EDT | 129.00 | 1.36 | 1.32 | 1.39 | +0.40 | +41.67% | 17,312 | 0 | 0.00% |
| AAPL210507C00130000 | 2021-05-07 3:01PM EDT | 130.00 | 0.44 | 0.42 | 0.44 | -0.01 | -2.22% | 115,522 | 61,499 | 0.00% |
| AAPL210507C00131000 | 2021-05-07 3:01PM EDT | 131.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 112,812 | 21,734 | 7.52% |
| AAPL210507C00132000 | 2021-05-07 3:01PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 69,852 | 27,878 | 12.11% |
| AAPL210507C00133000 | 2021-05-07 2:59PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18,014 | 0 | 17.97% |
| AAPL210507C00134000 | 2021-05-07 2:59PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11,314 | 46,288 | 24.22% |
| AAPL210507C00135000 | 2021-05-07 2:59PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,537 | 60,432 | 29.69% |
| AAPL210507C00136000 | 2021-05-07 3:01PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,563 | 22,738 | 35.16% |
| AAPL210507C00137000 | 2021-05-07 2:54PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 852 | 0 | 40.63% |
| AAPL210507C00138000 | 2021-05-07 2:47PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 693 | 0 | 45.31% |
| AAPL210507C00139000 | 2021-05-07 2:45PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 560 | 6,778 | 50.00% |
| AAPL210507C00140000 | 2021-05-07 2:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 837 | 66,490 | 51.56% |
| AAPL210507C00141000 | 2021-05-07 1:38PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 0 | 56.25% |
| AAPL210507C00142000 | 2021-05-07 11:27AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 7,532 | 59.38% |
| AAPL210507C00143000 | 2021-05-07 12:55PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 65.63% |
| AAPL210507C00144000 | 2021-05-07 12:41PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,351 | 68.75% |
| AAPL210507C00145000 | 2021-05-07 1:34PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 44,184 | 75.00% |
| AAPL210507C00146000 | 2021-05-06 9:30AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,627 | 78.13% |
| AAPL210507C00147000 | 2021-05-07 2:50PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 0 | 81.25% |
| AAPL210507C00148000 | 2021-05-07 2:22PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 87.50% |
| AAPL210507C00149000 | 2021-05-05 1:36PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 90.63% |
| AAPL210507C00150000 | 2021-05-07 9:44AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 38,586 | 93.75% |
| AAPL210507C00152500 | 2021-05-05 12:35PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,053 | 106.25% |
| AAPL210507C00155000 | 2021-05-07 2:55PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,112 | 112.50% |
| AAPL210507C00157500 | 2021-05-03 10:34AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 125.00% |
| AAPL210507C00160000 | 2021-05-06 2:11PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,554 | 131.25% |
| AAPL210507C00162500 | 2021-05-03 9:30AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 143.75% |
| AAPL210507C00165000 | 2021-05-03 12:05PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,873 | 150.00% |
| AAPL210507C00170000 | 2021-04-30 12:21PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 168.75% |
| AAPL210507C00175000 | 2021-05-05 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 187 | 187.50% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00065000 | 2021-04-30 10:24AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 425.00% |
| AAPL210507P00070000 | 2021-04-30 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 387.50% |
| AAPL210507P00075000 | 2021-04-29 9:50AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 337.50% |
| AAPL210507P00080000 | 2021-04-14 3:22PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 300.00% |
| AAPL210507P00085000 | 2021-04-26 10:58AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,458 | 268.75% |
| AAPL210507P00090000 | 2021-05-04 3:36PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,371 | 237.50% |
| AAPL210507P00095000 | 2021-05-07 11:40AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 619 | 206.25% |
| AAPL210507P00100000 | 2021-05-05 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,623 | 175.00% |
| AAPL210507P00105000 | 2021-05-05 10:11AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 3,108 | 143.75% |
| AAPL210507P00106000 | 2021-05-06 12:52PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 137.50% |
| AAPL210507P00107000 | 2021-05-06 2:28PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 647 | 131.25% |
| AAPL210507P00108000 | 2021-05-06 2:27PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 125.00% |
| AAPL210507P00109000 | 2021-05-05 3:31PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,546 | 118.75% |
| AAPL210507P00110000 | 2021-05-06 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 0 | 115.63% |
| AAPL210507P00111000 | 2021-05-06 2:27PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 1,545 | 109.38% |
| AAPL210507P00112000 | 2021-05-07 11:37AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 103.13% |
| AAPL210507P00113000 | 2021-05-06 2:27PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 475 | 0 | 96.88% |
| AAPL210507P00114000 | 2021-05-07 1:11PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,814 | 93.75% |
| AAPL210507P00115000 | 2021-05-07 12:23PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 318 | 4,783 | 87.50% |
| AAPL210507P00116000 | 2021-05-06 3:42PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,163 | 81.25% |
| AAPL210507P00117000 | 2021-05-06 3:48PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,498 | 75.00% |
| AAPL210507P00118000 | 2021-05-07 2:10PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,262 | 71.88% |
| AAPL210507P00119000 | 2021-05-07 2:36PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 4,914 | 65.63% |
| AAPL210507P00120000 | 2021-05-07 2:28PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,302 | 17,392 | 59.38% |
| AAPL210507P00121000 | 2021-05-07 1:38PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,015 | 3,641 | 54.69% |
| AAPL210507P00122000 | 2021-05-07 2:37PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 761 | 4,081 | 50.00% |
| AAPL210507P00123000 | 2021-05-07 2:38PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,340 | 22,369 | 48.44% |
| AAPL210507P00124000 | 2021-05-07 2:39PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,784 | 8,060 | 42.19% |
| AAPL210507P00125000 | 2021-05-07 2:59PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,853 | 13,198 | 35.94% |
| AAPL210507P00126000 | 2021-05-07 2:43PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6,442 | 0 | 30.47% |
| AAPL210507P00127000 | 2021-05-07 2:57PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 10,198 | 18,667 | 24.22% |
| AAPL210507P00128000 | 2021-05-07 3:01PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 13,306 | 0 | 17.97% |
| AAPL210507P00129000 | 2021-05-07 3:01PM EDT | 129.00 | 0.01 | 0.01 | 0.02 | -0.52 | -98.11% | 25,450 | 11,729 | 13.28% |
| AAPL210507P00130000 | 2021-05-07 3:01PM EDT | 130.00 | 0.07 | 0.06 | 0.07 | -0.93 | -93.00% | 51,644 | 15,529 | 8.59% |
| AAPL210507P00131000 | 2021-05-07 3:00PM EDT | 131.00 | 0.64 | 0.66 | 0.70 | -1.06 | -62.35% | 28,705 | 0 | 13.82% |
| AAPL210507P00132000 | 2021-05-07 3:00PM EDT | 132.00 | 1.73 | 1.67 | 1.72 | -0.92 | -34.72% | 5,371 | 9,351 | 25.78% |
| AAPL210507P00133000 | 2021-05-07 3:01PM EDT | 133.00 | 2.67 | 2.62 | 2.68 | -0.98 | -26.85% | 3,196 | 9,863 | 32.81% |
| AAPL210507P00134000 | 2021-05-07 2:59PM EDT | 134.00 | 3.71 | 3.65 | 3.75 | -0.89 | -19.35% | 3,587 | 9,278 | 46.39% |
| AAPL210507P00135000 | 2021-05-07 2:59PM EDT | 135.00 | 4.71 | 4.60 | 4.70 | -0.95 | -16.78% | 2,781 | 6,335 | 51.17% |
| AAPL210507P00136000 | 2021-05-07 2:44PM EDT | 136.00 | 6.00 | 5.65 | 5.75 | -0.70 | -10.45% | 383 | 1,258 | 58.98% |
| AAPL210507P00137000 | 2021-05-07 2:55PM EDT | 137.00 | 6.80 | 6.70 | 6.80 | -1.02 | -13.04% | 1,099 | 1,458 | 71.09% |
| AAPL210507P00138000 | 2021-05-07 2:40PM EDT | 138.00 | 8.01 | 7.60 | 7.70 | -0.49 | -5.76% | 236 | 448 | 68.36% |
| AAPL210507P00139000 | 2021-05-07 2:51PM EDT | 139.00 | 8.87 | 8.60 | 8.70 | -1.98 | -18.25% | 8 | 235 | 75.00% |
| AAPL210507P00140000 | 2021-05-07 2:50PM EDT | 140.00 | 9.90 | 9.70 | 9.80 | -1.35 | -12.00% | 2,071 | 3,354 | 93.36% |
| AAPL210507P00141000 | 2021-05-07 2:44PM EDT | 141.00 | 11.02 | 10.65 | 10.75 | -2.48 | -18.37% | 3 | 0 | 94.73% |
| AAPL210507P00142000 | 2021-05-07 9:31AM EDT | 142.00 | 12.00 | 11.60 | 11.70 | -1.46 | -10.85% | 12 | 158 | 94.53% |
| AAPL210507P00143000 | 2021-05-05 3:59PM EDT | 143.00 | 15.19 | 12.60 | 12.70 | 0.00 | - | 2 | 73 | 100.78% |
| AAPL210507P00144000 | 2021-05-05 3:47PM EDT | 144.00 | 15.70 | 13.60 | 13.70 | 0.00 | - | 1 | 106 | 107.03% |
| AAPL210507P00145000 | 2021-05-07 2:51PM EDT | 145.00 | 14.90 | 14.65 | 14.75 | -1.47 | -8.98% | 5 | 0 | 120.70% |
| AAPL210507P00146000 | 2021-05-03 12:56PM EDT | 146.00 | 15.07 | 15.65 | 15.75 | -1.83 | -10.83% | 10 | 0 | 126.95% |
| AAPL210507P00147000 | 2021-05-04 11:40AM EDT | 147.00 | 18.60 | 16.65 | 16.75 | 0.00 | - | 25 | 58 | 132.81% |
| AAPL210507P00148000 | 2021-05-04 3:20PM EDT | 148.00 | 20.87 | 17.70 | 17.80 | 0.00 | - | 3 | 0 | 146.09% |
| AAPL210507P00149000 | 2021-05-04 3:54PM EDT | 149.00 | 21.75 | 18.60 | 18.70 | 0.00 | - | - | 26 | 135.94% |
| AAPL210507P00150000 | 2021-05-06 3:29PM EDT | 150.00 | 19.47 | 19.50 | 19.65 | -1.59 | -7.55% | 1 | 150 | 121.88% |
| AAPL210507P00155000 | 2021-04-28 2:45PM EDT | 155.00 | 26.08 | 24.60 | 24.70 | 0.00 | - | 60 | 39 | 168.36% |
| AAPL210507P00160000 | 2021-05-05 1:46PM EDT | 160.00 | 29.55 | 29.50 | 29.65 | -1.35 | -4.37% | 1 | 29 | 168.75% |
| AAPL210507P00165000 | 2021-05-03 11:59AM EDT | 165.00 | 32.33 | 34.55 | 34.75 | 0.00 | - | 20 | 0 | 217.58% |
| AAPL210507P00167500 | 2021-05-03 11:59AM EDT | 167.50 | 34.88 | 37.10 | 37.25 | 0.00 | - | 4 | 9 | 235.94% |
| AAPL210507P00170000 | 2021-05-06 11:51AM EDT | 170.00 | 41.35 | 39.65 | 39.70 | 0.00 | - | 1 | 0 | 247.27% |
| AAPL210507P00172500 | 2021-05-05 10:31AM EDT | 172.50 | 43.25 | 42.05 | 42.20 | 0.00 | - | - | 2 | 242.97% |
| AAPL210507P00175000 | 2021-05-07 2:55PM EDT | 175.00 | 44.80 | 44.55 | 44.70 | -1.10 | -2.40% | 2 | 10 | 253.91% |
© 2021 Verizon Media. All rights reserved.
