Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.48+3.13 (+2.46%)
At close: 4:00PM EDT
130.04 -0.44 (-0.34%)
Pre-market: 09:24AM EDT
Pre-market: 09:24AM EDT
Strike:135.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210618C00135000 | 2021-06-14 3:59PM EDT | 2021-06-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52,530 | 180,441 | 6.25% |
| AAPL210625C00135000 | 2021-06-14 3:59PM EDT | 2021-06-25 | 0.44 | 0.00 | 0.00 | 0.00 | - | 33,066 | 23,748 | 6.25% |
| AAPL210702C00135000 | 2021-06-14 3:59PM EDT | 2021-07-02 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4,111 | 10,356 | 3.13% |
| AAPL210709C00135000 | 2021-06-14 3:58PM EDT | 2021-07-09 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,717 | 3,187 | 3.13% |
| AAPL210716C00135000 | 2021-06-14 3:59PM EDT | 2021-07-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 71,931 | 166,940 | 3.13% |
| AAPL210723C00135000 | 2021-06-14 3:59PM EDT | 2021-07-23 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,861 | 33,152 | 3.13% |
| AAPL210730C00135000 | 2021-06-14 3:59PM EDT | 2021-07-30 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,159 | 1,433 | 3.13% |
| AAPL210820C00135000 | 2021-06-14 3:59PM EDT | 2021-08-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16,516 | 32,405 | 1.56% |
| AAPL210917C00135000 | 2021-06-14 3:59PM EDT | 2021-09-17 | 4.64 | 0.00 | 0.00 | 0.00 | - | 3,351 | 36,930 | 1.56% |
| AAPL211015C00135000 | 2021-06-14 3:59PM EDT | 2021-10-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,824 | 7,933 | 1.56% |
| AAPL211119C00135000 | 2021-06-14 3:51PM EDT | 2021-11-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 244 | 1,754 | 1.56% |
| AAPL211217C00135000 | 2021-06-14 3:54PM EDT | 2021-12-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 786 | 970 | 1.56% |
| AAPL220121C00135000 | 2021-06-14 3:55PM EDT | 2022-01-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 939 | 38,803 | 0.78% |
| AAPL220617C00135000 | 2021-06-14 3:13PM EDT | 2022-06-17 | 12.66 | 0.00 | 0.00 | 0.00 | - | 222 | 14,111 | 0.78% |
| AAPL220916C00135000 | 2021-06-14 1:30PM EDT | 2022-09-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 68 | 5,486 | 0.78% |
| AAPL230120C00135000 | 2021-06-14 3:57PM EDT | 2023-01-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 283 | 9,090 | 0.78% |
| AAPL230317C00135000 | 2021-06-14 2:50PM EDT | 2023-03-17 | 17.63 | 0.00 | 0.00 | 0.00 | - | 12 | 3,969 | 0.78% |
| AAPL230616C00135000 | 2021-06-14 3:55PM EDT | 2023-06-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 273 | 4,415 | 0.78% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210618P00135000 | 2021-06-14 3:59PM EDT | 2021-06-18 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1,768 | 89,222 | 0.00% |
| AAPL210625P00135000 | 2021-06-14 3:57PM EDT | 2021-06-25 | 5.10 | 0.00 | 0.00 | 0.00 | - | 526 | 1,030 | 0.00% |
| AAPL210702P00135000 | 2021-06-14 3:05PM EDT | 2021-07-02 | 5.45 | 0.00 | 0.00 | 0.00 | - | 52 | 301 | 0.00% |
| AAPL210709P00135000 | 2021-06-14 1:08PM EDT | 2021-07-09 | 6.02 | 0.00 | 0.00 | 0.00 | - | 9 | 187 | 0.00% |
| AAPL210716P00135000 | 2021-06-14 3:56PM EDT | 2021-07-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,729 | 36,800 | 0.00% |
| AAPL210723P00135000 | 2021-06-14 2:46PM EDT | 2021-07-23 | 6.42 | 0.00 | 0.00 | 0.00 | - | 24 | 190 | 0.00% |
| AAPL210730P00135000 | 2021-06-14 2:22PM EDT | 2021-07-30 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| AAPL210820P00135000 | 2021-06-14 3:57PM EDT | 2021-08-20 | 8.29 | 0.00 | 0.00 | 0.00 | - | 183 | 5,649 | 0.00% |
| AAPL210917P00135000 | 2021-06-14 3:49PM EDT | 2021-09-17 | 9.44 | 0.00 | 0.00 | 0.00 | - | 158 | 16,910 | 0.00% |
| AAPL211015P00135000 | 2021-06-14 2:40PM EDT | 2021-10-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 33 | 1,413 | 0.00% |
| AAPL211119P00135000 | 2021-06-14 2:19PM EDT | 2021-11-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 25 | 241 | 0.00% |
| AAPL211217P00135000 | 2021-06-14 1:12PM EDT | 2021-12-17 | 12.54 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 0.00% |
| AAPL220121P00135000 | 2021-06-14 2:51PM EDT | 2022-01-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 666 | 19,012 | 0.00% |
| AAPL220617P00135000 | 2021-06-14 2:04PM EDT | 2022-06-17 | 17.38 | 0.00 | 0.00 | 0.00 | - | 6 | 4,555 | 0.00% |
| AAPL220916P00135000 | 2021-06-14 2:35PM EDT | 2022-09-16 | 19.19 | 0.00 | 0.00 | 0.00 | - | 8 | 1,801 | 0.00% |
| AAPL230120P00135000 | 2021-06-14 2:28PM EDT | 2023-01-20 | 21.32 | 0.00 | 0.00 | 0.00 | - | 7 | 13,677 | 0.00% |
| AAPL230317P00135000 | 2021-06-14 1:37PM EDT | 2023-03-17 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,238 | 0.00% |
| AAPL230616P00135000 | 2021-06-14 2:02PM EDT | 2023-06-16 | 23.89 | 0.00 | 0.00 | 0.00 | - | 10 | 409 | 0.00% |
© 2021 Verizon Media. All rights reserved.
