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
128.03 -0.07 (-0.05%)
Pre-market: 8:17AM EDT
Strike:100.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00100000 | 2021-05-05 11:32AM EDT | 2021-05-07 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| AAPL210514C00100000 | 2021-05-05 3:10PM EDT | 2021-05-14 | 28.55 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| AAPL210521C00100000 | 2021-05-05 3:52PM EDT | 2021-05-21 | 28.29 | 0.00 | 0.00 | 0.00 | - | 17 | 1,832 | 0.00% |
| AAPL210528C00100000 | 2021-05-05 1:38PM EDT | 2021-05-28 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| AAPL210604C00100000 | 2021-05-05 3:16PM EDT | 2021-06-04 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL210611C00100000 | 2021-05-04 1:00PM EDT | 2021-06-11 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL210618C00100000 | 2021-05-05 3:59PM EDT | 2021-06-18 | 28.30 | 0.00 | 0.00 | 0.00 | - | 448 | 11,018 | 0.00% |
| AAPL210716C00100000 | 2021-05-05 3:58PM EDT | 2021-07-16 | 28.45 | 0.00 | 0.00 | 0.00 | - | 68 | 3,978 | 0.00% |
| AAPL210820C00100000 | 2021-05-05 12:47PM EDT | 2021-08-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 15 | 554 | 0.00% |
| AAPL210917C00100000 | 2021-05-05 3:32PM EDT | 2021-09-17 | 29.30 | 0.00 | 0.00 | 0.00 | - | 24 | 6,501 | 0.00% |
| AAPL211015C00100000 | 2021-05-05 3:27PM EDT | 2021-10-15 | 29.60 | 0.00 | 0.00 | 0.00 | - | 22 | 11,678 | 0.00% |
| AAPL220121C00100000 | 2021-05-05 3:58PM EDT | 2022-01-21 | 30.74 | 0.00 | 0.00 | 0.00 | - | 308 | 56,174 | 0.00% |
| AAPL220617C00100000 | 2021-05-05 2:46PM EDT | 2022-06-17 | 33.33 | 0.00 | 0.00 | 0.00 | - | 50 | 20,104 | 0.00% |
| AAPL220916C00100000 | 2021-05-05 2:17PM EDT | 2022-09-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5,856 | 0.00% |
| AAPL230120C00100000 | 2021-05-05 3:25PM EDT | 2023-01-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 117 | 15,479 | 0.00% |
| AAPL230317C00100000 | 2021-05-05 2:25PM EDT | 2023-03-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 10 | 6,057 | 0.00% |
| AAPL230616C00100000 | 2021-05-05 3:21PM EDT | 2023-06-16 | 37.45 | 0.00 | 0.00 | 0.00 | - | 25 | 1,695 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00100000 | 2021-05-05 2:10PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,623 | 50.00% |
| AAPL210514P00100000 | 2021-05-05 3:49PM EDT | 2021-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,221 | 25.00% |
| AAPL210521P00100000 | 2021-05-05 3:52PM EDT | 2021-05-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 241 | 12,462 | 25.00% |
| AAPL210528P00100000 | 2021-05-05 3:17PM EDT | 2021-05-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 43 | 226 | 25.00% |
| AAPL210604P00100000 | 2021-05-05 3:50PM EDT | 2021-06-04 | 0.21 | 0.00 | 0.00 | 0.00 | - | 386 | 1,070 | 25.00% |
| AAPL210611P00100000 | 2021-05-05 3:32PM EDT | 2021-06-11 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 135 | 12.50% |
| AAPL210618P00100000 | 2021-05-05 3:59PM EDT | 2021-06-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 166 | 49,121 | 12.50% |
| AAPL210716P00100000 | 2021-05-05 3:55PM EDT | 2021-07-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 68 | 23,930 | 12.50% |
| AAPL210820P00100000 | 2021-05-05 3:54PM EDT | 2021-08-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 250 | 1,888 | 12.50% |
| AAPL210917P00100000 | 2021-05-05 3:28PM EDT | 2021-09-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 75 | 48,533 | 6.25% |
| AAPL211015P00100000 | 2021-05-05 2:38PM EDT | 2021-10-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 300 | 10,159 | 6.25% |
| AAPL220121P00100000 | 2021-05-05 3:34PM EDT | 2022-01-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 838 | 40,406 | 6.25% |
| AAPL220617P00100000 | 2021-05-05 3:53PM EDT | 2022-06-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 271 | 19,463 | 6.25% |
| AAPL220916P00100000 | 2021-05-05 1:49PM EDT | 2022-09-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 54 | 8,390 | 6.25% |
| AAPL230120P00100000 | 2021-05-05 2:53PM EDT | 2023-01-20 | 7.22 | 0.00 | 0.00 | 0.00 | - | 497 | 33,416 | 3.13% |
| AAPL230317P00100000 | 2021-05-05 3:24PM EDT | 2023-03-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 62 | 5,984 | 3.13% |
| AAPL230616P00100000 | 2021-05-05 3:17PM EDT | 2023-06-16 | 9.03 | 0.00 | 0.00 | 0.00 | - | 361 | 2,050 | 3.13% |
© 2021 Verizon Media. All rights reserved.
