Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.24+0.29 (+0.20%)
As of 1:00PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210806C00075000 | 2021-08-04 1:10PM EDT | 75.00 | 72.05 | 72.25 | 72.30 | -0.35 | -0.48% | 1 | 321 | 350.00% |
| AAPL210806C00080000 | 2021-07-28 9:34AM EDT | 80.00 | 62.85 | 67.25 | 67.30 | 0.00 | - | 1 | 158 | 318.75% |
| AAPL210806C00085000 | 2021-08-05 10:50AM EDT | 85.00 | 62.35 | 62.20 | 62.30 | +1.46 | +2.40% | 6 | 86 | 262.50% |
| AAPL210806C00090000 | 2021-07-30 3:56PM EDT | 90.00 | 56.60 | 57.25 | 57.35 | +0.65 | +1.16% | 1 | 17 | 277.34% |
| AAPL210806C00095000 | 2021-07-30 10:27AM EDT | 95.00 | 51.60 | 52.25 | 52.35 | +1.95 | +3.93% | 6 | 37 | 250.00% |
| AAPL210806C00100000 | 2021-08-03 10:36AM EDT | 100.00 | 46.91 | 47.30 | 47.40 | 0.00 | - | 31 | 309 | 240.63% |
| AAPL210806C00105000 | 2021-08-04 3:28PM EDT | 105.00 | 42.06 | 42.30 | 42.40 | 0.00 | - | 2 | 62 | 214.06% |
| AAPL210806C00110000 | 2021-08-05 11:35AM EDT | 110.00 | 37.52 | 37.30 | 37.35 | +0.22 | +0.59% | 40 | 197 | 181.25% |
| AAPL210806C00115000 | 2021-08-05 9:30AM EDT | 115.00 | 32.05 | 32.25 | 32.35 | -0.45 | -1.38% | 20 | 306 | 150.00% |
| AAPL210806C00120000 | 2021-08-05 11:41AM EDT | 120.00 | 27.50 | 27.30 | 27.40 | +0.30 | +1.10% | 26 | 283 | 138.09% |
| AAPL210806C00121000 | 2021-07-30 11:33AM EDT | 121.00 | 24.50 | 26.20 | 26.40 | 0.00 | - | 11 | 22 | 122.27% |
| AAPL210806C00122000 | 2021-08-05 11:25AM EDT | 122.00 | 25.29 | 25.25 | 25.30 | +0.69 | +2.80% | 40 | 289 | 110.16% |
| AAPL210806C00123000 | 2021-08-04 11:29AM EDT | 123.00 | 23.50 | 24.20 | 24.30 | +0.15 | +0.64% | 1 | 20 | 93.75% |
| AAPL210806C00124000 | 2021-08-03 9:41AM EDT | 124.00 | 22.55 | 23.30 | 23.40 | 0.00 | - | 1 | 122 | 118.75% |
| AAPL210806C00125000 | 2021-08-05 12:06PM EDT | 125.00 | 22.30 | 22.20 | 22.30 | +1.05 | +4.94% | 8 | 350 | 86.72% |
| AAPL210806C00126000 | 2021-08-05 10:18AM EDT | 126.00 | 21.25 | 21.25 | 21.35 | +1.25 | +6.25% | 1 | 117 | 100.00% |
| AAPL210806C00127000 | 2021-08-03 3:46PM EDT | 127.00 | 20.70 | 20.20 | 20.30 | +0.25 | +1.22% | 1 | 270 | 79.69% |
| AAPL210806C00128000 | 2021-08-05 11:50AM EDT | 128.00 | 19.45 | 19.25 | 19.30 | +0.63 | +3.35% | 7 | 234 | 85.16% |
| AAPL210806C00129000 | 2021-08-05 11:00AM EDT | 129.00 | 18.52 | 18.30 | 18.35 | +0.06 | +0.33% | 46 | 1,149 | 91.41% |
| AAPL210806C00130000 | 2021-08-05 12:27PM EDT | 130.00 | 17.31 | 17.30 | 17.40 | +0.16 | +0.93% | 40 | 21,311 | 90.63% |
| AAPL210806C00131000 | 2021-08-05 12:38PM EDT | 131.00 | 16.40 | 16.30 | 16.40 | +0.60 | +3.80% | 17 | 487 | 85.94% |
| AAPL210806C00132000 | 2021-08-05 12:38PM EDT | 132.00 | 15.37 | 15.25 | 15.30 | +0.41 | +2.74% | 24 | 794 | 68.75% |
| AAPL210806C00133000 | 2021-08-05 12:21PM EDT | 133.00 | 14.32 | 14.25 | 14.35 | +0.07 | +0.49% | 6 | 580 | 69.53% |
| AAPL210806C00134000 | 2021-08-05 11:13AM EDT | 134.00 | 13.55 | 13.25 | 13.35 | +0.80 | +6.27% | 34 | 2,133 | 65.23% |
| AAPL210806C00135000 | 2021-08-05 12:30PM EDT | 135.00 | 12.34 | 12.25 | 12.35 | +0.59 | +5.02% | 118 | 1,470 | 60.74% |
| AAPL210806C00136000 | 2021-08-05 9:32AM EDT | 136.00 | 11.35 | 11.30 | 11.40 | +0.14 | +1.25% | 8 | 995 | 62.50% |
| AAPL210806C00137000 | 2021-08-05 12:09PM EDT | 137.00 | 10.38 | 10.30 | 10.40 | +0.23 | +2.27% | 27 | 1,141 | 57.81% |
| AAPL210806C00138000 | 2021-08-05 12:36PM EDT | 138.00 | 9.31 | 9.25 | 9.35 | +0.40 | +4.49% | 86 | 1,494 | 52.93% |
| AAPL210806C00139000 | 2021-08-05 12:23PM EDT | 139.00 | 8.32 | 8.30 | 8.40 | +0.04 | +0.48% | 71 | 1,364 | 52.15% |
| AAPL210806C00140000 | 2021-08-05 12:39PM EDT | 140.00 | 7.34 | 7.20 | 7.35 | +0.34 | +4.86% | 3,437 | 6,731 | 43.36% |
| AAPL210806C00141000 | 2021-08-05 12:37PM EDT | 141.00 | 6.35 | 6.25 | 6.35 | +0.30 | +4.96% | 385 | 1,522 | 38.48% |
| AAPL210806C00142000 | 2021-08-05 12:37PM EDT | 142.00 | 5.37 | 5.20 | 5.35 | +0.06 | +1.13% | 354 | 6,359 | 33.50% |
| AAPL210806C00143000 | 2021-08-05 12:41PM EDT | 143.00 | 4.30 | 4.20 | 4.30 | +0.26 | +6.44% | 636 | 3,566 | 25.00% |
| AAPL210806C00144000 | 2021-08-05 12:45PM EDT | 144.00 | 3.27 | 3.25 | 3.35 | +0.17 | +5.48% | 1,723 | 5,563 | 23.15% |
| AAPL210806C00145000 | 2021-08-05 12:45PM EDT | 145.00 | 2.28 | 2.32 | 2.36 | +0.08 | +3.64% | 6,981 | 17,481 | 18.16% |
| AAPL210806C00146000 | 2021-08-05 12:44PM EDT | 146.00 | 1.40 | 1.38 | 1.39 | 0.00 | - | 27,091 | 46,916 | 13.23% |
| AAPL210806C00147000 | 2021-08-05 12:45PM EDT | 147.00 | 0.70 | 0.74 | 0.75 | -0.12 | -14.63% | 54,061 | 24,116 | 14.41% |
| AAPL210806C00148000 | 2021-08-05 12:45PM EDT | 148.00 | 0.31 | 0.32 | 0.33 | -0.15 | -32.61% | 54,250 | 36,622 | 14.70% |
| AAPL210806C00149000 | 2021-08-05 12:45PM EDT | 149.00 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 26,357 | 21,349 | 15.04% |
| AAPL210806C00150000 | 2021-08-05 12:45PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 77,393 | 89,677 | 16.41% |
| AAPL210806C00152500 | 2021-08-05 12:44PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8,302 | 39,670 | 21.09% |
| AAPL210806C00155000 | 2021-08-05 12:36PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,178 | 30,047 | 29.69% |
| AAPL210806C00157500 | 2021-08-05 12:14PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 5,740 | 37.50% |
| AAPL210806C00160000 | 2021-08-05 12:12PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 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 12:32PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 2,139 | 56.25% |
| AAPL210806P00132000 | 2021-08-05 10:37AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,476 | 53.13% |
| AAPL210806P00133000 | 2021-08-05 12:32PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 146 | 2,453 | 50.00% |
| AAPL210806P00134000 | 2021-08-05 11:23AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,953 | 50.00% |
| AAPL210806P00135000 | 2021-08-05 12:10PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 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 11:55AM EDT | 137.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 256 | 5,728 | 39.84% |
| AAPL210806P00138000 | 2021-08-05 12:38PM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 481 | 6,312 | 39.84% |
| AAPL210806P00139000 | 2021-08-05 11:37AM EDT | 139.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 543 | 4,229 | 35.94% |
| AAPL210806P00140000 | 2021-08-05 12:41PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,593 | 9,076 | 33.99% |
| AAPL210806P00141000 | 2021-08-05 12:42PM EDT | 141.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 632 | 5,892 | 29.69% |
| AAPL210806P00142000 | 2021-08-05 12:39PM EDT | 142.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3,809 | 10,318 | 26.95% |
| AAPL210806P00143000 | 2021-08-05 12:45PM EDT | 143.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 4,854 | 12,605 | 24.51% |
| AAPL210806P00144000 | 2021-08-05 12:42PM EDT | 144.00 | 0.06 | 0.07 | 0.08 | -0.12 | -66.67% | 7,688 | 13,687 | 21.09% |
| AAPL210806P00145000 | 2021-08-05 12:44PM EDT | 145.00 | 0.14 | 0.13 | 0.14 | -0.20 | -58.82% | 12,195 | 28,151 | 18.85% |
| AAPL210806P00146000 | 2021-08-05 12:44PM EDT | 146.00 | 0.30 | 0.29 | 0.30 | -0.31 | -50.82% | 13,128 | 15,490 | 17.63% |
| AAPL210806P00147000 | 2021-08-05 12:44PM EDT | 147.00 | 0.65 | 0.65 | 0.66 | -0.42 | -39.25% | 17,148 | 15,601 | 17.77% |
| AAPL210806P00148000 | 2021-08-05 12:43PM EDT | 148.00 | 1.21 | 1.21 | 1.24 | -0.43 | -26.22% | 3,512 | 4,986 | 18.36% |
| AAPL210806P00149000 | 2021-08-05 12:42PM EDT | 149.00 | 1.99 | 2.02 | 2.06 | -0.31 | -13.48% | 520 | 2,731 | 21.05% |
| AAPL210806P00150000 | 2021-08-05 12:44PM EDT | 150.00 | 3.00 | 2.97 | 3.05 | -0.30 | -9.09% | 815 | 8,895 | 27.15% |
| AAPL210806P00152500 | 2021-08-05 11:56AM EDT | 152.50 | 5.15 | 5.40 | 5.50 | -0.50 | -8.85% | 90 | 608 | 39.06% |
| AAPL210806P00155000 | 2021-08-05 12:10PM EDT | 155.00 | 7.83 | 7.85 | 7.95 | -0.27 | -3.33% | 1,647 | 4,958 | 48.44% |
| AAPL210806P00157500 | 2021-08-05 11:39AM EDT | 157.50 | 10.23 | 10.35 | 10.45 | -0.67 | -6.15% | 5 | 50 | 55.76% |
| AAPL210806P00160000 | 2021-08-05 10:50AM EDT | 160.00 | 12.85 | 12.90 | 13.05 | -0.20 | -1.53% | 743 | 1,748 | 72.07% |
| AAPL210806P00162500 | 2021-08-05 9:52AM EDT | 162.50 | 15.75 | 15.35 | 15.45 | +0.75 | +5.00% | 1 | 67 | 75.59% |
| AAPL210806P00165000 | 2021-08-04 2:28PM EDT | 165.00 | 18.08 | 17.80 | 17.95 | 0.00 | - | 18 | 151 | 81.84% |
| AAPL210806P00167500 | 2021-08-04 9:54AM EDT | 167.50 | 20.50 | 20.40 | 20.45 | 0.00 | - | 23 | 205 | 96.68% |
| AAPL210806P00170000 | 2021-08-04 1:54PM EDT | 170.00 | 22.70 | 22.80 | 22.95 | -0.30 | -1.30% | 1 | 79 | 99.22% |
| AAPL210806P00172500 | 2021-07-30 9:51AM EDT | 172.50 | 27.60 | 25.35 | 25.45 | 0.00 | - | 1 | 14 | 110.94% |
| AAPL210806P00175000 | 2021-08-03 11:28AM EDT | 175.00 | 29.45 | 27.90 | 28.00 | 0.00 | - | 23 | 134 | 125.78% |
| AAPL210806P00180000 | 2021-08-03 3:54PM EDT | 180.00 | 33.05 | 32.85 | 33.00 | 0.00 | - | 26 | 225 | 138.87% |
| AAPL210806P00185000 | 2021-08-05 10:11AM EDT | 185.00 | 38.10 | 37.85 | 38.00 | -0.26 | -0.68% | 7 | 138 | 154.30% |
© 2021 Verizon Media. All rights reserved.
