Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.34+0.82 (+0.63%)
As of 3:49PM EDT. Market open.
Strike:130.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00130000 | 2021-05-07 3:34PM EDT | 2021-05-07 | 0.49 | 0.45 | 0.49 | +0.04 | +8.89% | 135,676 | 61,499 | 10.65% |
| AAPL210514C00130000 | 2021-05-07 3:34PM EDT | 2021-05-14 | 1.85 | 1.83 | 1.85 | +0.24 | +14.91% | 32,492 | 0 | 21.78% |
| AAPL210521C00130000 | 2021-05-07 3:34PM EDT | 2021-05-21 | 2.55 | 2.52 | 2.55 | +0.23 | +9.91% | 11,241 | 46,081 | 22.57% |
| AAPL210528C00130000 | 2021-05-07 3:30PM EDT | 2021-05-28 | 3.15 | 3.10 | 3.15 | +0.25 | +8.62% | 2,000 | 3,191 | 23.35% |
| AAPL210604C00130000 | 2021-05-07 3:23PM EDT | 2021-06-04 | 3.65 | 3.55 | 3.65 | +0.30 | +8.96% | 812 | 1,609 | 23.76% |
| AAPL210611C00130000 | 2021-05-07 3:25PM EDT | 2021-06-11 | 4.05 | 4.00 | 4.10 | +0.27 | +7.14% | 258 | 2,296 | 24.09% |
| AAPL210618C00130000 | 2021-05-07 3:29PM EDT | 2021-06-18 | 4.48 | 4.50 | 4.55 | +0.23 | +5.41% | 8,778 | 0 | 24.56% |
| AAPL210716C00130000 | 2021-05-07 3:32PM EDT | 2021-07-16 | 5.94 | 5.90 | 6.00 | +0.32 | +5.69% | 13,673 | 26,837 | 25.45% |
| AAPL210820C00130000 | 2021-05-07 3:22PM EDT | 2021-08-20 | 7.75 | 7.70 | 7.75 | +0.37 | +5.01% | 641 | 7,712 | 27.10% |
| AAPL210917C00130000 | 2021-05-07 3:30PM EDT | 2021-09-17 | 8.70 | 8.65 | 8.70 | +0.40 | +4.82% | 895 | 34,407 | 27.13% |
| AAPL211015C00130000 | 2021-05-07 3:28PM EDT | 2021-10-15 | 9.60 | 9.50 | 9.65 | +0.45 | +4.92% | 2,948 | 39,545 | 27.43% |
| AAPL220121C00130000 | 2021-05-07 3:31PM EDT | 2022-01-21 | 12.50 | 12.45 | 12.55 | +0.35 | +2.88% | 860 | 72,737 | 28.30% |
| AAPL220617C00130000 | 2021-05-07 3:29PM EDT | 2022-06-17 | 16.21 | 16.10 | 16.35 | +0.56 | +3.58% | 1,648 | 0 | 29.61% |
| AAPL220916C00130000 | 2021-05-07 1:54PM EDT | 2022-09-16 | 17.85 | 17.90 | 18.20 | +0.35 | +2.00% | 29 | 0 | 29.86% |
| AAPL230120C00130000 | 2021-05-07 2:38PM EDT | 2023-01-20 | 20.15 | 20.25 | 20.50 | +0.38 | +1.92% | 100 | 13,795 | 30.12% |
| AAPL230317C00130000 | 2021-05-07 3:23PM EDT | 2023-03-17 | 21.39 | 21.20 | 21.60 | +0.52 | +2.49% | 44 | 16,941 | 30.44% |
| AAPL230616C00130000 | 2021-05-07 3:16PM EDT | 2023-06-16 | 23.00 | 22.60 | 23.15 | +0.65 | +2.91% | 73 | 3,197 | 30.68% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00130000 | 2021-05-07 3:34PM EDT | 2021-05-07 | 0.02 | 0.02 | 0.03 | -0.98 | -98.00% | 58,293 | 15,529 | 5.08% |
| AAPL210514P00130000 | 2021-05-07 3:33PM EDT | 2021-05-14 | 1.37 | 1.34 | 1.36 | -0.79 | -36.57% | 17,339 | 0 | 19.83% |
| AAPL210521P00130000 | 2021-05-07 3:32PM EDT | 2021-05-21 | 2.05 | 2.03 | 2.05 | -0.75 | -26.79% | 7,246 | 38,943 | 21.05% |
| AAPL210528P00130000 | 2021-05-07 2:54PM EDT | 2021-05-28 | 2.65 | 2.59 | 2.62 | -0.85 | -24.29% | 254 | 0 | 21.86% |
| AAPL210604P00130000 | 2021-05-07 3:17PM EDT | 2021-06-04 | 3.07 | 3.00 | 3.10 | -0.78 | -20.26% | 182 | 0 | 22.33% |
| AAPL210611P00130000 | 2021-05-07 3:00PM EDT | 2021-06-11 | 3.48 | 3.50 | 3.55 | -1.17 | -25.16% | 281 | 733 | 22.80% |
| AAPL210618P00130000 | 2021-05-07 3:30PM EDT | 2021-06-18 | 3.96 | 4.00 | 4.05 | -0.74 | -15.74% | 6,106 | 58,139 | 23.67% |
| AAPL210716P00130000 | 2021-05-07 3:33PM EDT | 2021-07-16 | 5.33 | 5.30 | 5.35 | -0.67 | -11.17% | 12,929 | 31,767 | 24.11% |
| AAPL210820P00130000 | 2021-05-07 2:38PM EDT | 2021-08-20 | 7.41 | 7.15 | 7.25 | -0.59 | -7.38% | 349 | 0 | 26.54% |
| AAPL210917P00130000 | 2021-05-07 3:13PM EDT | 2021-09-17 | 8.15 | 8.05 | 8.15 | -1.05 | -11.41% | 220 | 21,585 | 26.48% |
| AAPL211015P00130000 | 2021-05-07 3:23PM EDT | 2021-10-15 | 8.95 | 8.95 | 9.05 | -0.90 | -9.14% | 720 | 4,448 | 26.69% |
| AAPL220121P00130000 | 2021-05-07 3:01PM EDT | 2022-01-21 | 11.88 | 11.80 | 11.90 | -0.83 | -6.53% | 220 | 52,796 | 27.61% |
| AAPL220617P00130000 | 2021-05-07 2:20PM EDT | 2022-06-17 | 15.60 | 15.35 | 15.55 | -0.91 | -5.51% | 10 | 0 | 28.79% |
| AAPL220916P00130000 | 2021-05-07 1:11PM EDT | 2022-09-16 | 17.26 | 17.20 | 17.40 | -0.81 | -4.48% | 20 | 1,306 | 29.12% |
| AAPL230120P00130000 | 2021-05-06 3:57PM EDT | 2023-01-20 | 19.47 | 19.20 | 19.60 | -0.48 | -2.41% | 1 | 13,313 | 29.31% |
| AAPL230317P00130000 | 2021-05-06 11:45AM EDT | 2023-03-17 | 20.35 | 20.20 | 20.70 | -0.89 | -4.19% | 1 | 0 | 29.66% |
| AAPL230616P00130000 | 2021-05-07 1:28PM EDT | 2023-06-16 | 22.24 | 21.70 | 22.30 | -0.56 | -2.46% | 5 | 0 | 30.03% |
© 2021 Verizon Media. All rights reserved.
