Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.15+0.51 (+0.39%)
At close: 4:00PM EDT
129.21 -0.94 (-0.72%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:100.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210618C00100000 | 2021-06-16 3:54PM EDT | 2021-06-18 | 30.20 | 30.05 | 30.20 | +0.60 | +2.03% | 1,029 | 9,206 | 155.47% |
| AAPL210625C00100000 | 2021-06-16 3:43PM EDT | 2021-06-25 | 30.30 | 30.10 | 30.25 | +0.40 | +1.34% | 44 | 115 | 67.19% |
| AAPL210702C00100000 | 2021-06-16 9:51AM EDT | 2021-07-02 | 30.65 | 30.15 | 30.25 | +0.65 | +2.17% | 9 | 118 | 55.08% |
| AAPL210709C00100000 | 2021-06-11 2:32PM EDT | 2021-07-09 | 27.44 | 30.15 | 30.30 | 0.00 | - | 20 | 30 | 53.81% |
| AAPL210716C00100000 | 2021-06-16 3:56PM EDT | 2021-07-16 | 30.40 | 30.20 | 30.35 | +0.55 | +1.84% | 567 | 4,779 | 49.51% |
| AAPL210723C00100000 | 2021-06-16 3:16PM EDT | 2021-07-23 | 30.18 | 30.25 | 30.40 | -0.43 | -1.40% | 75 | 24 | 46.39% |
| AAPL210730C00100000 | 2021-06-15 10:04AM EDT | 2021-07-30 | 30.24 | 30.35 | 30.55 | +30.24 | - | - | 35 | 46.58% |
| AAPL210820C00100000 | 2021-06-16 3:59PM EDT | 2021-08-20 | 30.55 | 30.50 | 30.65 | +0.55 | +1.83% | 42 | 1,994 | 40.16% |
| AAPL210917C00100000 | 2021-06-16 3:29PM EDT | 2021-09-17 | 30.80 | 30.65 | 30.85 | +0.60 | +1.99% | 341 | 6,569 | 36.26% |
| AAPL211015C00100000 | 2021-06-16 2:40PM EDT | 2021-10-15 | 29.75 | 30.90 | 31.05 | -0.70 | -2.30% | 36 | 12,079 | 33.80% |
| AAPL211119C00100000 | 2021-06-16 2:01PM EDT | 2021-11-19 | 30.15 | 31.35 | 31.55 | -0.94 | -3.02% | 9 | 211 | 33.57% |
| AAPL211217C00100000 | 2021-06-16 2:45PM EDT | 2021-12-17 | 30.25 | 31.65 | 31.80 | -0.95 | -3.04% | 2 | 575 | 32.45% |
| AAPL220121C00100000 | 2021-06-16 3:46PM EDT | 2022-01-21 | 32.25 | 32.10 | 32.25 | +0.55 | +1.74% | 379 | 54,872 | 32.09% |
| AAPL220617C00100000 | 2021-06-16 3:38PM EDT | 2022-06-17 | 34.11 | 33.95 | 34.25 | +0.41 | +1.22% | 53 | 19,984 | 31.69% |
| AAPL220916C00100000 | 2021-06-16 3:59PM EDT | 2022-09-16 | 35.15 | 35.00 | 35.25 | +0.30 | +0.86% | 50 | 6,554 | 31.08% |
| AAPL230120C00100000 | 2021-06-16 3:24PM EDT | 2023-01-20 | 36.40 | 36.35 | 36.65 | +0.20 | +0.55% | 118 | 17,991 | 30.72% |
| AAPL230317C00100000 | 2021-06-16 2:13PM EDT | 2023-03-17 | 36.22 | 36.95 | 37.30 | -0.48 | -1.31% | 26 | 6,174 | 30.71% |
| AAPL230616C00100000 | 2021-06-16 3:58PM EDT | 2023-06-16 | 38.00 | 37.80 | 38.15 | +0.25 | +0.66% | 323 | 5,555 | 30.37% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210618P00100000 | 2021-06-16 3:59PM EDT | 2021-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 49,293 | 121.88% |
| AAPL210625P00100000 | 2021-06-16 3:11PM EDT | 2021-06-25 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 34 | 5,638 | 65.63% |
| AAPL210702P00100000 | 2021-06-16 3:09PM EDT | 2021-07-02 | 0.05 | 0.04 | 0.06 | 0.00 | - | 258 | 649 | 55.08% |
| AAPL210709P00100000 | 2021-06-15 3:33PM EDT | 2021-07-09 | 0.09 | 0.07 | 0.09 | 0.00 | - | 9 | 149 | 49.81% |
| AAPL210716P00100000 | 2021-06-16 3:47PM EDT | 2021-07-16 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 229 | 25,236 | 45.51% |
| AAPL210723P00100000 | 2021-06-16 1:59PM EDT | 2021-07-23 | 0.15 | 0.14 | 0.17 | 0.00 | - | 6 | 451 | 43.36% |
| AAPL210730P00100000 | 2021-06-16 12:44PM EDT | 2021-07-30 | 0.24 | 0.24 | 0.28 | -0.01 | -4.00% | 23 | 257 | 43.46% |
| AAPL210820P00100000 | 2021-06-16 3:39PM EDT | 2021-08-20 | 0.39 | 0.39 | 0.41 | -0.02 | -4.88% | 164 | 6,560 | 38.53% |
| AAPL210917P00100000 | 2021-06-16 3:12PM EDT | 2021-09-17 | 0.63 | 0.61 | 0.64 | +0.01 | +1.61% | 39 | 41,673 | 35.52% |
| AAPL211015P00100000 | 2021-06-16 2:50PM EDT | 2021-10-15 | 0.95 | 0.84 | 0.87 | +0.09 | +10.47% | 83 | 11,069 | 33.55% |
| AAPL211119P00100000 | 2021-06-16 3:30PM EDT | 2021-11-19 | 1.33 | 1.32 | 1.38 | -0.02 | -1.48% | 2,097 | 6,099 | 33.46% |
| AAPL211217P00100000 | 2021-06-16 3:27PM EDT | 2021-12-17 | 1.63 | 1.63 | 1.69 | -0.03 | -1.81% | 81 | 1,425 | 32.72% |
| AAPL220121P00100000 | 2021-06-16 3:53PM EDT | 2022-01-21 | 2.06 | 2.04 | 2.11 | -0.01 | -0.48% | 200 | 44,955 | 32.18% |
| AAPL220617P00100000 | 2021-06-16 3:24PM EDT | 2022-06-17 | 4.04 | 4.00 | 4.15 | -0.06 | -1.46% | 40 | 24,121 | 31.88% |
| AAPL220916P00100000 | 2021-06-16 1:18PM EDT | 2022-09-16 | 5.05 | 5.05 | 5.20 | 0.00 | - | 1 | 9,016 | 31.38% |
| AAPL230120P00100000 | 2021-06-16 11:49AM EDT | 2023-01-20 | 6.41 | 6.35 | 6.55 | -0.09 | -1.38% | 60 | 41,028 | 30.86% |
| AAPL230317P00100000 | 2021-06-15 3:28PM EDT | 2023-03-17 | 7.10 | 6.90 | 7.20 | 0.00 | - | 46 | 6,744 | 30.85% |
| AAPL230616P00100000 | 2021-06-16 3:37PM EDT | 2023-06-16 | 8.00 | 7.90 | 8.20 | -0.12 | -1.48% | 8 | 8,873 | 30.80% |
© 2021 Verizon Media. All rights reserved.
