Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.07+0.55 (+0.42%)
As of 2:54PM 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 | 65.05 | 65.15 | +1.40 | +2.20% | 1 | 0 | 500.00% |
| AAPL210507C00070000 | 2021-05-04 9:59AM EDT | 70.00 | 58.50 | 60.05 | 60.15 | 0.00 | - | 1 | 1 | 450.00% |
| AAPL210507C00080000 | 2021-05-06 3:31PM EDT | 80.00 | 49.00 | 50.05 | 50.15 | 0.00 | - | 25 | 20 | 359.38% |
| AAPL210507C00085000 | 2021-04-29 12:56PM EDT | 85.00 | 48.13 | 45.05 | 45.15 | 0.00 | - | 1 | 0 | 318.75% |
| AAPL210507C00090000 | 2021-05-06 2:03PM EDT | 90.00 | 38.80 | 40.05 | 40.20 | 0.00 | - | 460 | 0 | 300.00% |
| AAPL210507C00095000 | 2021-05-05 10:44AM EDT | 95.00 | 36.02 | 35.05 | 35.15 | +3.45 | +10.59% | 3 | 0 | 242.19% |
| AAPL210507C00100000 | 2021-05-07 2:24PM EDT | 100.00 | 30.11 | 30.10 | 30.25 | +1.01 | +3.47% | 23 | 0 | 243.75% |
| AAPL210507C00105000 | 2021-05-06 3:33PM EDT | 105.00 | 23.95 | 25.05 | 25.15 | 0.00 | - | 78 | 0 | 171.88% |
| AAPL210507C00106000 | 2021-05-06 10:54AM EDT | 106.00 | 24.10 | 24.10 | 24.20 | +1.75 | +7.83% | 1 | 1 | 188.28% |
| AAPL210507C00107000 | 2021-05-06 3:40PM EDT | 107.00 | 22.29 | 23.05 | 23.20 | 0.00 | - | 3 | 0 | 171.09% |
| AAPL210507C00108000 | 2021-05-04 9:41AM EDT | 108.00 | 21.25 | 22.05 | 22.15 | 0.00 | - | 1 | 0 | 151.56% |
| AAPL210507C00109000 | 2021-05-03 12:36PM EDT | 109.00 | 19.35 | 21.05 | 21.10 | 0.00 | - | 43 | 0 | 118.75% |
| AAPL210507C00110000 | 2021-05-06 3:45PM EDT | 110.00 | 20.22 | 20.05 | 20.15 | +0.95 | +4.93% | 5 | 30 | 138.28% |
| AAPL210507C00111000 | 2021-05-06 3:31PM EDT | 111.00 | 18.05 | 19.05 | 19.10 | 0.00 | - | 213 | 0 | 106.25% |
| AAPL210507C00112000 | 2021-05-07 12:09PM EDT | 112.00 | 19.01 | 18.05 | 18.20 | +2.21 | +13.15% | 10 | 10 | 135.94% |
| AAPL210507C00113000 | 2021-05-06 3:31PM EDT | 113.00 | 17.64 | 17.15 | 17.25 | +1.59 | +9.91% | 2 | 0 | 148.44% |
| AAPL210507C00114000 | 2021-05-05 9:55AM EDT | 114.00 | 16.20 | 16.00 | 16.10 | 0.00 | - | 14 | 0 | 111.72% |
| AAPL210507C00115000 | 2021-05-07 9:42AM EDT | 115.00 | 15.50 | 15.05 | 15.15 | +1.65 | +11.91% | 12 | 23 | 105.47% |
| AAPL210507C00116000 | 2021-05-07 10:36AM EDT | 116.00 | 14.75 | 14.05 | 14.20 | +1.40 | +10.49% | 50 | 52 | 107.81% |
| AAPL210507C00117000 | 2021-05-07 10:30AM EDT | 117.00 | 13.57 | 13.05 | 13.20 | +1.77 | +15.00% | 31 | 0 | 100.78% |
| AAPL210507C00118000 | 2021-05-06 3:38PM EDT | 118.00 | 11.77 | 12.15 | 12.30 | +0.50 | +4.44% | 10 | 13 | 113.28% |
| AAPL210507C00119000 | 2021-05-06 2:03PM EDT | 119.00 | 11.50 | 11.05 | 11.15 | +1.18 | +11.43% | 3 | 6 | 79.69% |
| AAPL210507C00120000 | 2021-05-07 2:34PM EDT | 120.00 | 10.20 | 10.05 | 10.20 | +0.85 | +9.09% | 1,139 | 2,196 | 80.08% |
| AAPL210507C00121000 | 2021-05-07 1:54PM EDT | 121.00 | 9.10 | 9.05 | 9.15 | +1.05 | +13.04% | 24 | 36 | 66.41% |
| AAPL210507C00122000 | 2021-05-07 10:34AM EDT | 122.00 | 8.80 | 8.05 | 8.15 | +1.65 | +23.08% | 9 | 0 | 60.16% |
| AAPL210507C00123000 | 2021-05-07 1:13PM EDT | 123.00 | 7.46 | 7.05 | 7.15 | +0.81 | +12.18% | 20 | 144 | 53.13% |
| AAPL210507C00124000 | 2021-05-07 2:38PM EDT | 124.00 | 6.09 | 6.05 | 6.15 | +0.39 | +6.84% | 109 | 153 | 55.86% |
| AAPL210507C00125000 | 2021-05-07 2:32PM EDT | 125.00 | 5.25 | 5.05 | 5.15 | +0.55 | +11.70% | 1,803 | 1,099 | 48.44% |
| AAPL210507C00126000 | 2021-05-07 2:25PM EDT | 126.00 | 4.20 | 4.05 | 4.15 | +0.49 | +13.21% | 303 | 506 | 40.63% |
| AAPL210507C00127000 | 2021-05-07 2:32PM EDT | 127.00 | 3.25 | 3.10 | 3.20 | +0.55 | +20.37% | 1,920 | 2,092 | 36.91% |
| AAPL210507C00128000 | 2021-05-07 2:38PM EDT | 128.00 | 2.10 | 2.07 | 2.14 | +0.34 | +19.32% | 8,963 | 0 | 23.44% |
| AAPL210507C00129000 | 2021-05-07 2:36PM EDT | 129.00 | 1.10 | 1.08 | 1.13 | +0.14 | +14.58% | 16,739 | 0 | 13.87% |
| AAPL210507C00130000 | 2021-05-07 2:38PM EDT | 130.00 | 0.27 | 0.28 | 0.30 | -0.18 | -40.00% | 108,785 | 61,499 | 9.67% |
| AAPL210507C00131000 | 2021-05-07 2:38PM EDT | 131.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 109,974 | 21,734 | 11.13% |
| AAPL210507C00132000 | 2021-05-07 2:37PM EDT | 132.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 69,707 | 27,878 | 14.45% |
| AAPL210507C00133000 | 2021-05-07 2:31PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17,936 | 0 | 20.31% |
| AAPL210507C00134000 | 2021-05-07 2:37PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11,300 | 46,288 | 26.56% |
| AAPL210507C00135000 | 2021-05-07 2:35PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,476 | 60,432 | 32.03% |
| AAPL210507C00136000 | 2021-05-07 2:31PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,465 | 22,738 | 37.50% |
| AAPL210507C00137000 | 2021-05-07 2:26PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 839 | 0 | 42.19% |
| AAPL210507C00138000 | 2021-05-07 2:27PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 691 | 0 | 47.66% |
| AAPL210507C00139000 | 2021-05-07 2:09PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 557 | 6,778 | 53.13% |
| AAPL210507C00140000 | 2021-05-07 2:37PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 827 | 66,490 | 53.13% |
| AAPL210507C00141000 | 2021-05-07 1:38PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 0 | 57.81% |
| AAPL210507C00142000 | 2021-05-07 11:27AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 7,532 | 62.50% |
| 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 | 71.88% |
| 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 | 81.25% |
| AAPL210507C00147000 | 2021-05-07 12:57PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 84.38% |
| 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 | 93.75% |
| AAPL210507C00150000 | 2021-05-07 9:44AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 38,586 | 96.88% |
| AAPL210507C00152500 | 2021-05-05 12:35PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,053 | 106.25% |
| AAPL210507C00155000 | 2021-05-06 12:11PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,112 | 115.63% |
| 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 | 134.38% |
| 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 | 153.13% |
| 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 | 375.00% |
| 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 | 200.00% |
| AAPL210507P00100000 | 2021-05-05 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,623 | 168.75% |
| 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 | 112.50% |
| AAPL210507P00111000 | 2021-05-06 2:27PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 1,545 | 106.25% |
| 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 | 90.63% |
| AAPL210507P00115000 | 2021-05-07 12:23PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 318 | 4,783 | 84.38% |
| 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 | 68.75% |
| AAPL210507P00119000 | 2021-05-07 2:36PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 4,914 | 62.50% |
| 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 | 53.13% |
| AAPL210507P00122000 | 2021-05-07 2:37PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 761 | 4,081 | 51.56% |
| AAPL210507P00123000 | 2021-05-07 2:38PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,324 | 22,369 | 45.31% |
| AAPL210507P00124000 | 2021-05-07 2:21PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,776 | 8,060 | 39.84% |
| AAPL210507P00125000 | 2021-05-07 2:37PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 4,820 | 13,198 | 34.38% |
| AAPL210507P00126000 | 2021-05-07 2:36PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6,418 | 0 | 28.13% |
| AAPL210507P00127000 | 2021-05-07 2:29PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 10,138 | 18,667 | 21.88% |
| AAPL210507P00128000 | 2021-05-07 2:34PM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 12,933 | 0 | 17.58% |
| AAPL210507P00129000 | 2021-05-07 2:38PM EDT | 129.00 | 0.02 | 0.02 | 0.03 | -0.51 | -96.23% | 24,806 | 11,729 | 11.52% |
| AAPL210507P00130000 | 2021-05-07 2:38PM EDT | 130.00 | 0.19 | 0.17 | 0.18 | -0.81 | -81.00% | 49,838 | 15,529 | 7.86% |
| AAPL210507P00131000 | 2021-05-07 2:37PM EDT | 131.00 | 0.92 | 0.88 | 0.93 | -0.78 | -45.88% | 28,064 | 0 | 3.13% |
| AAPL210507P00132000 | 2021-05-07 2:27PM EDT | 132.00 | 1.77 | 1.85 | 1.93 | -0.88 | -33.21% | 4,655 | 9,351 | 6.25% |
| AAPL210507P00133000 | 2021-05-07 2:36PM EDT | 133.00 | 2.92 | 2.87 | 2.95 | -0.73 | -20.00% | 2,974 | 9,863 | 23.05% |
| AAPL210507P00134000 | 2021-05-07 2:26PM EDT | 134.00 | 3.85 | 3.85 | 3.95 | -0.75 | -16.30% | 3,490 | 9,278 | 29.30% |
| AAPL210507P00135000 | 2021-05-07 2:38PM EDT | 135.00 | 4.90 | 4.85 | 4.95 | -0.76 | -13.43% | 2,580 | 6,335 | 35.16% |
| AAPL210507P00136000 | 2021-05-07 1:35PM EDT | 136.00 | 5.68 | 5.85 | 5.95 | -1.02 | -15.22% | 377 | 1,258 | 41.41% |
| AAPL210507P00137000 | 2021-05-07 2:27PM EDT | 137.00 | 6.77 | 6.80 | 7.00 | -1.05 | -13.43% | 1,090 | 1,458 | 57.62% |
| AAPL210507P00138000 | 2021-05-07 2:02PM EDT | 138.00 | 8.01 | 7.85 | 7.95 | -0.49 | -5.76% | 231 | 448 | 52.34% |
| AAPL210507P00139000 | 2021-05-06 10:41AM EDT | 139.00 | 8.50 | 8.85 | 8.95 | -2.35 | -21.66% | 2 | 235 | 57.81% |
| AAPL210507P00140000 | 2021-05-07 2:23PM EDT | 140.00 | 9.92 | 9.80 | 9.95 | -1.33 | -11.82% | 2,032 | 3,354 | 63.28% |
| AAPL210507P00141000 | 2021-05-06 10:20AM EDT | 141.00 | 11.00 | 10.80 | 10.95 | -2.50 | -18.52% | 2 | 0 | 67.97% |
| AAPL210507P00142000 | 2021-05-07 9:31AM EDT | 142.00 | 12.00 | 11.80 | 11.95 | -1.46 | -10.85% | 12 | 158 | 73.44% |
| AAPL210507P00143000 | 2021-05-05 3:59PM EDT | 143.00 | 15.19 | 12.85 | 12.95 | 0.00 | - | 2 | 73 | 78.13% |
| AAPL210507P00144000 | 2021-05-05 3:47PM EDT | 144.00 | 15.70 | 13.80 | 13.95 | 0.00 | - | 1 | 106 | 83.59% |
| AAPL210507P00145000 | 2021-05-07 11:04AM EDT | 145.00 | 14.58 | 14.85 | 14.95 | -1.79 | -10.93% | 4 | 0 | 88.28% |
| AAPL210507P00146000 | 2021-05-03 12:56PM EDT | 146.00 | 15.07 | 15.75 | 15.85 | -1.83 | -10.83% | 10 | 0 | 0.00% |
| AAPL210507P00147000 | 2021-05-04 11:40AM EDT | 147.00 | 18.60 | 16.85 | 16.90 | 0.00 | - | 25 | 58 | 0.00% |
| AAPL210507P00148000 | 2021-05-04 3:20PM EDT | 148.00 | 20.87 | 17.85 | 17.95 | 0.00 | - | 3 | 0 | 103.13% |
| AAPL210507P00149000 | 2021-05-04 3:54PM EDT | 149.00 | 21.75 | 18.85 | 18.95 | 0.00 | - | - | 26 | 107.81% |
| AAPL210507P00150000 | 2021-05-06 3:29PM EDT | 150.00 | 19.47 | 19.80 | 19.90 | -1.59 | -7.55% | 1 | 150 | 0.00% |
| AAPL210507P00155000 | 2021-04-28 2:45PM EDT | 155.00 | 26.08 | 24.90 | 25.00 | 0.00 | - | 60 | 39 | 134.38% |
| AAPL210507P00160000 | 2021-05-05 1:46PM EDT | 160.00 | 29.55 | 29.65 | 31.05 | -1.35 | -4.37% | 1 | 29 | 245.70% |
| AAPL210507P00165000 | 2021-05-03 11:59AM EDT | 165.00 | 32.33 | 34.50 | 36.50 | 0.00 | - | 20 | 0 | 291.41% |
| AAPL210507P00167500 | 2021-05-03 11:59AM EDT | 167.50 | 34.88 | 36.90 | 39.15 | 0.00 | - | 4 | 9 | 308.20% |
| AAPL210507P00170000 | 2021-05-06 11:51AM EDT | 170.00 | 41.35 | 39.85 | 39.95 | 0.00 | - | 1 | 0 | 193.75% |
| AAPL210507P00172500 | 2021-05-05 10:31AM EDT | 172.50 | 43.25 | 42.30 | 42.40 | 0.00 | - | - | 2 | 0.00% |
| AAPL210507P00175000 | 2021-05-07 10:11AM EDT | 175.00 | 44.50 | 44.85 | 44.95 | -1.40 | -3.05% | 1 | 10 | 212.50% |
© 2021 Verizon Media. All rights reserved.
