Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.10+0.25 (+0.20%)
At close: 4:00PM EDT
128.05 -0.05 (-0.04%)
Pre-market: 8:11AM EDT
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00065000 | 2021-05-05 9:44AM EDT | 65.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AAPL210507C00070000 | 2021-05-04 9:59AM EDT | 70.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL210507C00080000 | 2021-05-05 11:52AM EDT | 80.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| AAPL210507C00085000 | 2021-04-29 12:56PM EDT | 85.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL210507C00090000 | 2021-05-04 3:04PM EDT | 90.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 108 | 188 | 0.00% |
| AAPL210507C00095000 | 2021-05-05 10:44AM EDT | 95.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AAPL210507C00100000 | 2021-05-05 11:32AM EDT | 100.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| AAPL210507C00105000 | 2021-05-04 1:35PM EDT | 105.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 0.00% |
| AAPL210507C00106000 | 2021-04-30 11:04AM EDT | 106.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL210507C00107000 | 2021-05-04 10:02AM EDT | 107.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AAPL210507C00108000 | 2021-05-04 9:41AM EDT | 108.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AAPL210507C00109000 | 2021-05-03 12:36PM EDT | 109.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AAPL210507C00110000 | 2021-05-05 1:43PM EDT | 110.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 46 | 139 | 0.00% |
| AAPL210507C00111000 | 2021-05-05 9:55AM EDT | 111.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| AAPL210507C00112000 | 2021-05-05 10:17AM EDT | 112.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 25 | 163 | 0.00% |
| AAPL210507C00113000 | 2021-05-05 2:28PM EDT | 113.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 43 | 96 | 0.00% |
| AAPL210507C00114000 | 2021-05-05 9:55AM EDT | 114.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| AAPL210507C00115000 | 2021-05-05 2:12PM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 247 | 0.00% |
| AAPL210507C00116000 | 2021-05-05 3:22PM EDT | 116.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| AAPL210507C00117000 | 2021-05-05 12:38PM EDT | 117.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 14 | 229 | 0.00% |
| AAPL210507C00118000 | 2021-05-05 12:01PM EDT | 118.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| AAPL210507C00119000 | 2021-05-05 3:10PM EDT | 119.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 53 | 211 | 0.00% |
| AAPL210507C00120000 | 2021-05-05 3:52PM EDT | 120.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 327 | 9,918 | 0.00% |
| AAPL210507C00121000 | 2021-05-05 3:22PM EDT | 121.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 111 | 304 | 0.00% |
| AAPL210507C00122000 | 2021-05-05 1:06PM EDT | 122.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 706 | 1,068 | 0.00% |
| AAPL210507C00123000 | 2021-05-05 3:49PM EDT | 123.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 292 | 1,054 | 0.00% |
| AAPL210507C00124000 | 2021-05-05 3:58PM EDT | 124.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 717 | 2,090 | 0.00% |
| AAPL210507C00125000 | 2021-05-05 3:59PM EDT | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,822 | 3,457 | 0.00% |
| AAPL210507C00126000 | 2021-05-05 3:59PM EDT | 126.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2,745 | 3,849 | 0.00% |
| AAPL210507C00127000 | 2021-05-05 3:59PM EDT | 127.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8,115 | 4,536 | 0.00% |
| AAPL210507C00128000 | 2021-05-05 3:59PM EDT | 128.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 19,784 | 15,728 | 0.00% |
| AAPL210507C00129000 | 2021-05-05 3:59PM EDT | 129.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46,293 | 13,026 | 3.13% |
| AAPL210507C00130000 | 2021-05-05 3:59PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 111,588 | 55,197 | 6.25% |
| AAPL210507C00131000 | 2021-05-05 3:59PM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 59,301 | 22,404 | 6.25% |
| AAPL210507C00132000 | 2021-05-05 3:59PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51,058 | 26,885 | 12.50% |
| AAPL210507C00133000 | 2021-05-05 3:59PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27,843 | 45,389 | 12.50% |
| AAPL210507C00134000 | 2021-05-05 3:59PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24,874 | 45,285 | 12.50% |
| AAPL210507C00135000 | 2021-05-05 3:59PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27,727 | 63,573 | 12.50% |
| AAPL210507C00136000 | 2021-05-05 3:59PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,520 | 25,595 | 25.00% |
| AAPL210507C00137000 | 2021-05-05 3:59PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,267 | 18,041 | 25.00% |
| AAPL210507C00138000 | 2021-05-05 3:56PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,382 | 16,087 | 25.00% |
| AAPL210507C00139000 | 2021-05-05 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,227 | 7,033 | 25.00% |
| AAPL210507C00140000 | 2021-05-05 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,056 | 67,488 | 25.00% |
| AAPL210507C00141000 | 2021-05-05 3:59PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 826 | 7,756 | 25.00% |
| AAPL210507C00142000 | 2021-05-05 3:48PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,923 | 7,550 | 25.00% |
| AAPL210507C00143000 | 2021-05-05 3:54PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 834 | 4,916 | 25.00% |
| AAPL210507C00144000 | 2021-05-05 3:13PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 336 | 3,337 | 25.00% |
| AAPL210507C00145000 | 2021-05-05 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 337 | 44,199 | 50.00% |
| AAPL210507C00146000 | 2021-05-05 12:42PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 1,627 | 50.00% |
| AAPL210507C00147000 | 2021-05-05 3:53PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,914 | 50.00% |
| AAPL210507C00148000 | 2021-05-05 11:49AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7,512 | 50.00% |
| AAPL210507C00149000 | 2021-05-05 1:36PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,598 | 50.00% |
| AAPL210507C00150000 | 2021-05-05 3:58PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 38,503 | 50.00% |
| AAPL210507C00152500 | 2021-05-05 12:35PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,053 | 50.00% |
| AAPL210507C00155000 | 2021-05-05 2:33PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 6,112 | 50.00% |
| AAPL210507C00157500 | 2021-05-03 10:34AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 50.00% |
| AAPL210507C00160000 | 2021-05-05 1:15PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 2,554 | 50.00% |
| AAPL210507C00162500 | 2021-05-03 9:30AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| AAPL210507C00165000 | 2021-05-03 12:05PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,873 | 50.00% |
| AAPL210507C00170000 | 2021-04-30 12:21PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 50.00% |
| AAPL210507C00175000 | 2021-05-05 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AAPL210507P00070000 | 2021-04-30 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| AAPL210507P00075000 | 2021-04-29 9:50AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AAPL210507P00080000 | 2021-04-14 3:22PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| AAPL210507P00085000 | 2021-04-26 10:58AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 1,458 | 50.00% |
| AAPL210507P00090000 | 2021-05-04 3:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,371 | 50.00% |
| AAPL210507P00095000 | 2021-05-04 11:57AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 50.00% |
| AAPL210507P00100000 | 2021-05-05 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,623 | 50.00% |
| AAPL210507P00105000 | 2021-05-05 10:11AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 3,108 | 50.00% |
| AAPL210507P00106000 | 2021-05-05 3:51PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 598 | 50.00% |
| AAPL210507P00107000 | 2021-05-05 3:53PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 648 | 50.00% |
| AAPL210507P00108000 | 2021-05-05 3:46PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 417 | 905 | 50.00% |
| AAPL210507P00109000 | 2021-05-05 3:31PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 560 | 1,549 | 50.00% |
| AAPL210507P00110000 | 2021-05-05 3:54PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 3,559 | 50.00% |
| AAPL210507P00111000 | 2021-05-05 3:54PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 777 | 1,403 | 50.00% |
| AAPL210507P00112000 | 2021-05-05 3:32PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 762 | 1,714 | 50.00% |
| AAPL210507P00113000 | 2021-05-05 3:45PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 242 | 1,036 | 50.00% |
| AAPL210507P00114000 | 2021-05-05 3:58PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 1,712 | 50.00% |
| AAPL210507P00115000 | 2021-05-05 3:56PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 713 | 4,818 | 25.00% |
| AAPL210507P00116000 | 2021-05-05 3:59PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 590 | 1,820 | 25.00% |
| AAPL210507P00117000 | 2021-05-05 3:59PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,058 | 2,011 | 25.00% |
| AAPL210507P00118000 | 2021-05-05 3:59PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,080 | 1,750 | 25.00% |
| AAPL210507P00119000 | 2021-05-05 3:59PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,382 | 4,662 | 25.00% |
| AAPL210507P00120000 | 2021-05-05 3:57PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,003 | 17,753 | 25.00% |
| AAPL210507P00121000 | 2021-05-05 3:59PM EDT | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,374 | 3,681 | 25.00% |
| AAPL210507P00122000 | 2021-05-05 3:59PM EDT | 122.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,885 | 3,835 | 12.50% |
| AAPL210507P00123000 | 2021-05-05 3:59PM EDT | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,937 | 22,453 | 12.50% |
| AAPL210507P00124000 | 2021-05-05 3:59PM EDT | 124.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,307 | 9,416 | 12.50% |
| AAPL210507P00125000 | 2021-05-05 3:59PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23,458 | 14,721 | 6.25% |
| AAPL210507P00126000 | 2021-05-05 3:59PM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17,303 | 9,959 | 6.25% |
| AAPL210507P00127000 | 2021-05-05 3:59PM EDT | 127.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 19,378 | 13,749 | 3.13% |
| AAPL210507P00128000 | 2021-05-05 3:59PM EDT | 128.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 45,596 | 18,599 | 0.39% |
| AAPL210507P00129000 | 2021-05-05 3:59PM EDT | 129.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 47,340 | 12,306 | 0.00% |
| AAPL210507P00130000 | 2021-05-05 3:59PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22,344 | 15,267 | 0.00% |
| AAPL210507P00131000 | 2021-05-05 3:59PM EDT | 131.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4,316 | 6,357 | 0.00% |
| AAPL210507P00132000 | 2021-05-05 3:59PM EDT | 132.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2,369 | 9,877 | 0.00% |
| AAPL210507P00133000 | 2021-05-05 3:58PM EDT | 133.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 943 | 10,157 | 0.00% |
| AAPL210507P00134000 | 2021-05-05 3:54PM EDT | 134.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 517 | 9,988 | 0.00% |
| AAPL210507P00135000 | 2021-05-05 3:58PM EDT | 135.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 778 | 7,991 | 0.00% |
| AAPL210507P00136000 | 2021-05-05 3:57PM EDT | 136.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 19 | 1,288 | 0.00% |
| AAPL210507P00137000 | 2021-05-05 3:41PM EDT | 137.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 381 | 1,480 | 0.00% |
| AAPL210507P00138000 | 2021-05-05 3:56PM EDT | 138.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 75 | 476 | 0.00% |
| AAPL210507P00139000 | 2021-05-05 3:56PM EDT | 139.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 25 | 236 | 0.00% |
| AAPL210507P00140000 | 2021-05-05 3:57PM EDT | 140.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 233 | 4,092 | 0.00% |
| AAPL210507P00141000 | 2021-05-05 3:52PM EDT | 141.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 15 | 574 | 0.00% |
| AAPL210507P00142000 | 2021-05-05 3:48PM EDT | 142.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 188 | 156 | 0.00% |
| AAPL210507P00143000 | 2021-05-05 3:59PM EDT | 143.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| AAPL210507P00144000 | 2021-05-05 3:47PM EDT | 144.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| AAPL210507P00145000 | 2021-05-05 12:53PM EDT | 145.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 495 | 0.00% |
| AAPL210507P00146000 | 2021-05-03 12:56PM EDT | 146.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 0.00% |
| AAPL210507P00147000 | 2021-05-04 11:40AM EDT | 147.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 31 | 73 | 0.00% |
| AAPL210507P00148000 | 2021-05-04 3:20PM EDT | 148.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL210507P00149000 | 2021-05-04 3:54PM EDT | 149.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| AAPL210507P00150000 | 2021-05-05 10:29AM EDT | 150.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 14 | 150 | 0.00% |
| AAPL210507P00155000 | 2021-04-28 2:45PM EDT | 155.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL210507P00160000 | 2021-05-05 1:46PM EDT | 160.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AAPL210507P00165000 | 2021-05-03 11:59AM EDT | 165.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| AAPL210507P00167500 | 2021-05-03 11:59AM EDT | 167.50 | 34.88 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| AAPL210507P00170000 | 2021-05-05 3:10PM EDT | 170.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL210507P00172500 | 2021-05-05 10:31AM EDT | 172.50 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL210507P00175000 | 2021-05-05 10:53AM EDT | 175.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
© 2021 Verizon Media. All rights reserved.
