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
127.98 -0.12 (-0.09%)
Pre-market: 8:45AM EDT
Strike:110.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00110000 | 2021-05-05 1:43PM EDT | 2021-05-07 | 19.45 | 0.00 | 0.00 | 0.00 | - | 46 | 139 | 0.00% |
| AAPL210514C00110000 | 2021-05-05 2:02PM EDT | 2021-05-14 | 19.15 | 0.00 | 0.00 | 0.00 | - | 25 | 134 | 0.00% |
| AAPL210521C00110000 | 2021-05-05 3:07PM EDT | 2021-05-21 | 18.71 | 0.00 | 0.00 | 0.00 | - | 42 | 2,603 | 0.00% |
| AAPL210528C00110000 | 2021-05-05 10:22AM EDT | 2021-05-28 | 19.25 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 0.00% |
| AAPL210604C00110000 | 2021-05-05 11:40AM EDT | 2021-06-04 | 20.14 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| AAPL210611C00110000 | 2021-05-05 3:07PM EDT | 2021-06-11 | 19.04 | 0.00 | 0.00 | 0.00 | - | - | 286 | 0.00% |
| AAPL210618C00110000 | 2021-05-05 3:51PM EDT | 2021-06-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 82 | 9,660 | 0.00% |
| AAPL210716C00110000 | 2021-05-05 3:47PM EDT | 2021-07-16 | 19.46 | 0.00 | 0.00 | 0.00 | - | 70 | 2,517 | 0.00% |
| AAPL210820C00110000 | 2021-05-05 1:01PM EDT | 2021-08-20 | 21.07 | 0.00 | 0.00 | 0.00 | - | 105 | 360 | 0.00% |
| AAPL210917C00110000 | 2021-05-05 3:49PM EDT | 2021-09-17 | 20.73 | 0.00 | 0.00 | 0.00 | - | 64 | 6,998 | 0.00% |
| AAPL211015C00110000 | 2021-05-05 3:17PM EDT | 2021-10-15 | 21.30 | 0.00 | 0.00 | 0.00 | - | 127 | 1,094 | 0.00% |
| AAPL220121C00110000 | 2021-05-05 3:58PM EDT | 2022-01-21 | 22.90 | 0.00 | 0.00 | 0.00 | - | 108 | 17,337 | 0.00% |
| AAPL220617C00110000 | 2021-05-05 3:32PM EDT | 2022-06-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 244 | 12,185 | 0.00% |
| AAPL220916C00110000 | 2021-05-05 3:42PM EDT | 2022-09-16 | 27.55 | 0.00 | 0.00 | 0.00 | - | 9 | 2,751 | 0.00% |
| AAPL230120C00110000 | 2021-05-05 3:10PM EDT | 2023-01-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 51 | 5,201 | 0.00% |
| AAPL230317C00110000 | 2021-05-05 3:41PM EDT | 2023-03-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 45 | 2,432 | 0.00% |
| AAPL230616C00110000 | 2021-05-05 12:30PM EDT | 2023-06-16 | 32.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,249 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00110000 | 2021-05-05 3:54PM EDT | 2021-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 3,559 | 50.00% |
| AAPL210514P00110000 | 2021-05-05 3:59PM EDT | 2021-05-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,028 | 2,332 | 25.00% |
| AAPL210521P00110000 | 2021-05-05 3:52PM EDT | 2021-05-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8,864 | 21,030 | 12.50% |
| AAPL210528P00110000 | 2021-05-05 3:48PM EDT | 2021-05-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 1,773 | 12.50% |
| AAPL210604P00110000 | 2021-05-05 3:16PM EDT | 2021-06-04 | 0.40 | 0.00 | 0.00 | 0.00 | - | 92 | 916 | 12.50% |
| AAPL210611P00110000 | 2021-05-05 3:52PM EDT | 2021-06-11 | 0.53 | 0.00 | 0.00 | 0.00 | - | 39 | 759 | 12.50% |
| AAPL210618P00110000 | 2021-05-05 3:59PM EDT | 2021-06-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2,268 | 36,587 | 12.50% |
| AAPL210716P00110000 | 2021-05-05 3:58PM EDT | 2021-07-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 519 | 12,354 | 6.25% |
| AAPL210820P00110000 | 2021-05-05 3:58PM EDT | 2021-08-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 616 | 4,982 | 6.25% |
| AAPL210917P00110000 | 2021-05-05 3:50PM EDT | 2021-09-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 203 | 28,009 | 6.25% |
| AAPL211015P00110000 | 2021-05-05 3:55PM EDT | 2021-10-15 | 2.92 | 0.00 | 0.00 | 0.00 | - | 257 | 18,729 | 6.25% |
| AAPL220121P00110000 | 2021-05-05 3:34PM EDT | 2022-01-21 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2,153 | 61,906 | 3.13% |
| AAPL220617P00110000 | 2021-05-05 3:24PM EDT | 2022-06-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 766 | 12,503 | 3.13% |
| AAPL220916P00110000 | 2021-05-05 3:43PM EDT | 2022-09-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,014 | 6,890 | 3.13% |
| AAPL230120P00110000 | 2021-05-05 3:56PM EDT | 2023-01-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 9 | 29,556 | 3.13% |
| AAPL230317P00110000 | 2021-05-05 3:56PM EDT | 2023-03-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 55 | 6,673 | 3.13% |
| AAPL230616P00110000 | 2021-05-05 2:58PM EDT | 2023-06-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 527 | 3,474 | 3.13% |
© 2021 Verizon Media. All rights reserved.
