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
128.13 +0.03 (0.02%)
Pre-market: 8:01AM EDT
Strike:115.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00115000 | 2021-05-05 2:12PM EDT | 2021-05-07 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 247 | 0.00% |
| AAPL210514C00115000 | 2021-05-05 9:51AM EDT | 2021-05-14 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| AAPL210521C00115000 | 2021-05-05 3:03PM EDT | 2021-05-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 140 | 5,018 | 0.00% |
| AAPL210528C00115000 | 2021-05-05 3:01PM EDT | 2021-05-28 | 14.05 | 0.00 | 0.00 | 0.00 | - | 16 | 127 | 0.00% |
| AAPL210604C00115000 | 2021-05-04 10:50AM EDT | 2021-06-04 | 13.50 | 0.00 | 0.00 | 0.00 | - | 70 | 254 | 0.00% |
| AAPL210611C00115000 | 2021-05-05 9:43AM EDT | 2021-06-11 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AAPL210618C00115000 | 2021-05-05 3:48PM EDT | 2021-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 217 | 11,860 | 0.00% |
| AAPL210716C00115000 | 2021-05-05 3:02PM EDT | 2021-07-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 58 | 3,159 | 0.00% |
| AAPL210820C00115000 | 2021-05-05 3:43PM EDT | 2021-08-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 110 | 792 | 0.00% |
| AAPL210917C00115000 | 2021-05-05 3:01PM EDT | 2021-09-17 | 17.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8,121 | 0.00% |
| AAPL211015C00115000 | 2021-05-05 3:49PM EDT | 2021-10-15 | 17.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,923 | 0.00% |
| AAPL220121C00115000 | 2021-05-05 3:55PM EDT | 2022-01-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 253 | 10,803 | 0.00% |
| AAPL220617C00115000 | 2021-05-05 11:51AM EDT | 2022-06-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9,546 | 0.00% |
| AAPL220916C00115000 | 2021-05-05 10:36AM EDT | 2022-09-16 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 2,851 | 0.00% |
| AAPL230120C00115000 | 2021-05-05 3:23PM EDT | 2023-01-20 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 5,365 | 0.00% |
| AAPL230317C00115000 | 2021-05-05 3:53PM EDT | 2023-03-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 13 | 2,170 | 0.00% |
| AAPL230616C00115000 | 2021-05-05 11:36AM EDT | 2023-06-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 12 | 678 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00115000 | 2021-05-05 3:56PM EDT | 2021-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 713 | 4,818 | 25.00% |
| AAPL210514P00115000 | 2021-05-05 3:58PM EDT | 2021-05-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 608 | 2,204 | 12.50% |
| AAPL210521P00115000 | 2021-05-05 3:50PM EDT | 2021-05-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,465 | 21,995 | 12.50% |
| AAPL210528P00115000 | 2021-05-05 3:48PM EDT | 2021-05-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 298 | 891 | 12.50% |
| AAPL210604P00115000 | 2021-05-05 3:58PM EDT | 2021-06-04 | 0.66 | 0.00 | 0.00 | 0.00 | - | 63 | 809 | 6.25% |
| AAPL210611P00115000 | 2021-05-05 3:50PM EDT | 2021-06-11 | 0.84 | 0.00 | 0.00 | 0.00 | - | 83 | 355 | 6.25% |
| AAPL210618P00115000 | 2021-05-05 3:57PM EDT | 2021-06-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,600 | 31,523 | 6.25% |
| AAPL210716P00115000 | 2021-05-05 3:57PM EDT | 2021-07-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,197 | 23,637 | 6.25% |
| AAPL210820P00115000 | 2021-05-05 3:39PM EDT | 2021-08-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 984 | 5,534 | 6.25% |
| AAPL210917P00115000 | 2021-05-05 3:55PM EDT | 2021-09-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 694 | 27,426 | 3.13% |
| AAPL211015P00115000 | 2021-05-05 3:50PM EDT | 2021-10-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 197 | 10,144 | 3.13% |
| AAPL220121P00115000 | 2021-05-05 3:49PM EDT | 2022-01-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,205 | 25,044 | 3.13% |
| AAPL220617P00115000 | 2021-05-05 3:25PM EDT | 2022-06-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 453 | 5,798 | 3.13% |
| AAPL220916P00115000 | 2021-05-04 3:41PM EDT | 2022-09-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 307 | 2,987 | 1.56% |
| AAPL230120P00115000 | 2021-05-05 3:57PM EDT | 2023-01-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 25 | 16,380 | 1.56% |
| AAPL230317P00115000 | 2021-05-04 12:00PM EDT | 2023-03-17 | 14.74 | 0.00 | 0.00 | 0.00 | - | 4 | 2,278 | 1.56% |
| AAPL230616P00115000 | 2021-05-05 3:36PM EDT | 2023-06-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 355 | 1,152 | 1.56% |
© 2021 Verizon Media. All rights reserved.
