Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.39+0.87 (+0.67%)
As of 3:30PM EDT. Market open.
Strike:120.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00120000 | 2021-05-07 3:02PM EDT | 2021-05-07 | 10.25 | 10.35 | 10.45 | +0.90 | +9.63% | 1,750 | 2,196 | 64.06% |
| AAPL210514C00120000 | 2021-05-07 1:50PM EDT | 2021-05-14 | 10.00 | 10.50 | 10.60 | +0.40 | +4.17% | 249 | 0 | 37.70% |
| AAPL210521C00120000 | 2021-05-07 3:09PM EDT | 2021-05-21 | 10.70 | 10.65 | 10.75 | +0.80 | +8.08% | 1,520 | 16,618 | 31.40% |
| AAPL210528C00120000 | 2021-05-07 1:49PM EDT | 2021-05-28 | 10.80 | 10.90 | 11.00 | +0.95 | +9.64% | 29 | 417 | 30.18% |
| AAPL210604C00120000 | 2021-05-07 2:25PM EDT | 2021-06-04 | 10.95 | 11.10 | 11.25 | +1.30 | +13.47% | 18 | 0 | 29.40% |
| AAPL210611C00120000 | 2021-05-06 1:40PM EDT | 2021-06-11 | 10.05 | 11.35 | 11.45 | 0.00 | - | 5 | 427 | 28.42% |
| AAPL210618C00120000 | 2021-05-07 2:53PM EDT | 2021-06-18 | 11.41 | 11.65 | 11.75 | +0.36 | +3.26% | 377 | 29,345 | 28.59% |
| AAPL210716C00120000 | 2021-05-07 2:50PM EDT | 2021-07-16 | 12.36 | 12.55 | 12.65 | +0.40 | +3.34% | 747 | 11,388 | 27.71% |
| AAPL210820C00120000 | 2021-05-07 3:10PM EDT | 2021-08-20 | 13.88 | 13.85 | 14.00 | +0.53 | +3.97% | 52 | 2,662 | 28.71% |
| AAPL210917C00120000 | 2021-05-07 2:57PM EDT | 2021-09-17 | 14.65 | 14.60 | 14.75 | +0.55 | +3.90% | 131 | 16,102 | 28.36% |
| AAPL211015C00120000 | 2021-05-07 2:40PM EDT | 2021-10-15 | 15.20 | 15.40 | 15.50 | +0.33 | +2.22% | 113 | 0 | 28.31% |
| AAPL220121C00120000 | 2021-05-07 3:13PM EDT | 2022-01-21 | 18.00 | 17.95 | 18.05 | +0.80 | +4.65% | 432 | 0 | 28.91% |
| AAPL220617C00120000 | 2021-05-07 1:51PM EDT | 2022-06-17 | 21.10 | 21.20 | 21.45 | +0.75 | +3.69% | 35 | 0 | 29.92% |
| AAPL220916C00120000 | 2021-05-07 12:02PM EDT | 2022-09-16 | 23.38 | 22.80 | 23.15 | +1.34 | +6.08% | 8 | 3,578 | 30.09% |
| AAPL230120C00120000 | 2021-05-07 3:06PM EDT | 2023-01-20 | 25.00 | 25.10 | 25.25 | +0.62 | +2.54% | 562 | 21,125 | 30.24% |
| AAPL230317C00120000 | 2021-05-07 12:55PM EDT | 2023-03-17 | 26.10 | 25.80 | 26.10 | +1.09 | +4.36% | 20 | 17,738 | 30.27% |
| AAPL230616C00120000 | 2021-05-07 1:36PM EDT | 2023-06-16 | 27.35 | 27.10 | 27.75 | +0.90 | +3.40% | 13 | 2,770 | 30.80% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00120000 | 2021-05-07 3:12PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,305 | 17,392 | 59.38% |
| AAPL210514P00120000 | 2021-05-07 3:12PM EDT | 2021-05-14 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 1,208 | 5,529 | 33.50% |
| AAPL210521P00120000 | 2021-05-07 3:13PM EDT | 2021-05-21 | 0.28 | 0.27 | 0.28 | -0.17 | -37.78% | 2,112 | 35,413 | 29.49% |
| AAPL210528P00120000 | 2021-05-07 3:08PM EDT | 2021-05-28 | 0.49 | 0.49 | 0.50 | -0.23 | -31.94% | 499 | 0 | 28.42% |
| AAPL210604P00120000 | 2021-05-07 2:41PM EDT | 2021-06-04 | 0.72 | 0.68 | 0.70 | -0.26 | -26.53% | 87 | 0 | 27.47% |
| AAPL210611P00120000 | 2021-05-07 3:00PM EDT | 2021-06-11 | 0.95 | 0.92 | 0.94 | -0.29 | -23.39% | 125 | 742 | 27.22% |
| AAPL210618P00120000 | 2021-05-07 3:14PM EDT | 2021-06-18 | 1.20 | 1.19 | 1.20 | -0.30 | -20.00% | 3,747 | 55,940 | 27.25% |
| AAPL210716P00120000 | 2021-05-07 2:54PM EDT | 2021-07-16 | 2.07 | 2.01 | 2.03 | -0.32 | -13.39% | 1,322 | 0 | 26.38% |
| AAPL210820P00120000 | 2021-05-07 2:57PM EDT | 2021-08-20 | 3.45 | 3.40 | 3.45 | -0.35 | -9.21% | 293 | 11,585 | 28.03% |
| AAPL210917P00120000 | 2021-05-07 2:21PM EDT | 2021-09-17 | 4.28 | 4.10 | 4.20 | -0.31 | -6.75% | 1,477 | 27,708 | 27.78% |
| AAPL211015P00120000 | 2021-05-07 2:56PM EDT | 2021-10-15 | 4.95 | 4.85 | 4.95 | -0.30 | -5.71% | 188 | 0 | 27.80% |
| AAPL220121P00120000 | 2021-05-07 1:58PM EDT | 2022-01-21 | 7.40 | 7.30 | 7.40 | -0.34 | -4.39% | 122 | 37,679 | 28.27% |
| AAPL220617P00120000 | 2021-05-07 2:00PM EDT | 2022-06-17 | 10.76 | 10.55 | 10.70 | -0.19 | -1.74% | 88 | 0 | 29.23% |
| AAPL220916P00120000 | 2021-05-06 1:24PM EDT | 2022-09-16 | 13.00 | 12.25 | 12.45 | 0.00 | - | 1 | 1,656 | 29.57% |
| AAPL230120P00120000 | 2021-05-07 11:22AM EDT | 2023-01-20 | 14.17 | 14.20 | 14.45 | -0.51 | -3.47% | 6 | 17,707 | 29.61% |
| AAPL230317P00120000 | 2021-05-07 10:26AM EDT | 2023-03-17 | 15.25 | 15.00 | 15.55 | -0.70 | -4.39% | 20 | 3,941 | 30.05% |
| AAPL230616P00120000 | 2021-05-06 1:24PM EDT | 2023-06-16 | 17.14 | 16.40 | 17.05 | 0.00 | - | 1,222 | 3,973 | 30.38% |
© 2021 Verizon Media. All rights reserved.
