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
127.90 -0.20 (-0.16%)
Pre-market: 8:23AM EDT
Strike:125.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00125000 | 2021-05-05 3:59PM EDT | 2021-05-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,822 | 3,457 | 0.00% |
| AAPL210514C00125000 | 2021-05-05 3:59PM EDT | 2021-05-14 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1,074 | 1,768 | 0.00% |
| AAPL210521C00125000 | 2021-05-05 3:58PM EDT | 2021-05-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,370 | 24,903 | 0.00% |
| AAPL210528C00125000 | 2021-05-05 3:36PM EDT | 2021-05-28 | 5.22 | 0.00 | 0.00 | 0.00 | - | 50 | 753 | 0.00% |
| AAPL210604C00125000 | 2021-05-05 3:40PM EDT | 2021-06-04 | 5.61 | 0.00 | 0.00 | 0.00 | - | 342 | 417 | 0.00% |
| AAPL210611C00125000 | 2021-05-05 3:59PM EDT | 2021-06-11 | 5.82 | 0.00 | 0.00 | 0.00 | - | 67 | 2,234 | 0.00% |
| AAPL210618C00125000 | 2021-05-05 3:58PM EDT | 2021-06-18 | 6.24 | 0.00 | 0.00 | 0.00 | - | 3,865 | 50,007 | 0.00% |
| AAPL210716C00125000 | 2021-05-05 3:58PM EDT | 2021-07-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,230 | 18,866 | 0.00% |
| AAPL210820C00125000 | 2021-05-05 3:59PM EDT | 2021-08-20 | 9.11 | 0.00 | 0.00 | 0.00 | - | 506 | 2,574 | 0.00% |
| AAPL210917C00125000 | 2021-05-05 3:59PM EDT | 2021-09-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 361 | 18,269 | 0.00% |
| AAPL211015C00125000 | 2021-05-05 3:59PM EDT | 2021-10-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2,046 | 7,475 | 0.00% |
| AAPL220121C00125000 | 2021-05-05 3:59PM EDT | 2022-01-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 696 | 57,422 | 0.00% |
| AAPL220617C00125000 | 2021-05-05 3:58PM EDT | 2022-06-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 267 | 7,359 | 0.00% |
| AAPL220916C00125000 | 2021-05-05 3:50PM EDT | 2022-09-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 32 | 24,199 | 0.00% |
| AAPL230120C00125000 | 2021-05-05 3:55PM EDT | 2023-01-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 162 | 12,815 | 0.00% |
| AAPL230317C00125000 | 2021-05-05 3:49PM EDT | 2023-03-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 114 | 7,678 | 0.00% |
| AAPL230616C00125000 | 2021-05-05 3:22PM EDT | 2023-06-16 | 23.85 | 0.00 | 0.00 | 0.00 | - | 48 | 1,092 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00125000 | 2021-05-05 3:59PM EDT | 2021-05-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23,458 | 14,721 | 6.25% |
| AAPL210514P00125000 | 2021-05-05 3:59PM EDT | 2021-05-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,808 | 4,691 | 3.13% |
| AAPL210521P00125000 | 2021-05-05 3:59PM EDT | 2021-05-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5,749 | 39,515 | 3.13% |
| AAPL210528P00125000 | 2021-05-05 3:58PM EDT | 2021-05-28 | 2.12 | 0.00 | 0.00 | 0.00 | - | 880 | 3,634 | 3.13% |
| AAPL210604P00125000 | 2021-05-05 3:59PM EDT | 2021-06-04 | 2.50 | 0.00 | 0.00 | 0.00 | - | 706 | 1,581 | 1.56% |
| AAPL210611P00125000 | 2021-05-05 3:38PM EDT | 2021-06-11 | 2.74 | 0.00 | 0.00 | 0.00 | - | 113 | 954 | 1.56% |
| AAPL210618P00125000 | 2021-05-05 3:59PM EDT | 2021-06-18 | 3.29 | 0.00 | 0.00 | 0.00 | - | 4,236 | 39,697 | 1.56% |
| AAPL210716P00125000 | 2021-05-05 3:59PM EDT | 2021-07-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,605 | 23,321 | 1.56% |
| AAPL210820P00125000 | 2021-05-05 3:57PM EDT | 2021-08-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 177 | 6,730 | 1.56% |
| AAPL210917P00125000 | 2021-05-05 3:41PM EDT | 2021-09-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 470 | 15,183 | 0.78% |
| AAPL211015P00125000 | 2021-05-05 3:26PM EDT | 2021-10-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 205 | 12,608 | 0.78% |
| AAPL220121P00125000 | 2021-05-05 3:37PM EDT | 2022-01-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 429 | 34,550 | 0.78% |
| AAPL220617P00125000 | 2021-05-05 3:03PM EDT | 2022-06-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 28 | 6,073 | 0.78% |
| AAPL220916P00125000 | 2021-05-05 3:43PM EDT | 2022-09-16 | 15.64 | 0.00 | 0.00 | 0.00 | - | 5 | 4,674 | 0.39% |
| AAPL230120P00125000 | 2021-05-05 2:49PM EDT | 2023-01-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 60 | 7,235 | 0.39% |
| AAPL230317P00125000 | 2021-05-04 1:47PM EDT | 2023-03-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,860 | 0.39% |
| AAPL230616P00125000 | 2021-05-05 3:55PM EDT | 2023-06-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 311 | 621 | 0.39% |
© 2021 Verizon Media. All rights reserved.
