Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.37+0.85 (+0.66%)
As of 3:40PM EDT. Market open.
Strike:145.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00145000 | 2021-05-07 1:34PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 44,184 | 75.00% |
| AAPL210514C00145000 | 2021-05-07 3:16PM EDT | 2021-05-14 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,497 | 3,569 | 32.42% |
| AAPL210521C00145000 | 2021-05-07 3:19PM EDT | 2021-05-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,510 | 31,827 | 26.76% |
| AAPL210528C00145000 | 2021-05-07 2:54PM EDT | 2021-05-28 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 438 | 5,541 | 24.61% |
| AAPL210604C00145000 | 2021-05-07 3:12PM EDT | 2021-06-04 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 143 | 1,656 | 23.78% |
| AAPL210611C00145000 | 2021-05-07 3:03PM EDT | 2021-06-11 | 0.34 | 0.34 | 0.35 | -0.01 | -2.86% | 195 | 754 | 23.68% |
| AAPL210618C00145000 | 2021-05-07 3:23PM EDT | 2021-06-18 | 0.52 | 0.50 | 0.52 | -0.01 | -1.89% | 6,827 | 65,159 | 23.93% |
| AAPL210716C00145000 | 2021-05-07 3:25PM EDT | 2021-07-16 | 1.26 | 1.25 | 1.27 | +0.01 | +0.80% | 6,074 | 33,637 | 24.46% |
| AAPL210820C00145000 | 2021-05-07 3:12PM EDT | 2021-08-20 | 2.55 | 2.53 | 2.56 | +0.07 | +2.82% | 628 | 6,110 | 26.34% |
| AAPL210917C00145000 | 2021-05-07 3:21PM EDT | 2021-09-17 | 3.34 | 3.30 | 3.35 | +0.14 | +4.37% | 1,932 | 13,149 | 26.48% |
| AAPL211015C00145000 | 2021-05-07 3:22PM EDT | 2021-10-15 | 4.15 | 4.10 | 4.15 | +0.25 | +6.41% | 379 | 2,738 | 26.76% |
| AAPL220121C00145000 | 2021-05-07 2:55PM EDT | 2022-01-21 | 6.80 | 6.85 | 6.90 | +0.30 | +4.62% | 286 | 39,791 | 27.95% |
| AAPL220617C00145000 | 2021-05-07 1:28PM EDT | 2022-06-17 | 10.30 | 10.45 | 10.55 | +0.25 | +2.49% | 29 | 13,477 | 29.21% |
| AAPL220916C00145000 | 2021-05-07 2:09PM EDT | 2022-09-16 | 12.21 | 12.25 | 12.55 | +0.56 | +4.81% | 16 | 5,097 | 29.74% |
| AAPL230120C00145000 | 2021-05-07 3:01PM EDT | 2023-01-20 | 14.65 | 14.55 | 14.90 | +0.69 | +4.94% | 37 | 7,043 | 30.04% |
| AAPL230317C00145000 | 2021-05-07 11:43AM EDT | 2023-03-17 | 15.69 | 15.55 | 16.00 | +0.49 | +3.22% | 6 | 1,764 | 30.33% |
| AAPL230616C00145000 | 2021-05-06 3:09PM EDT | 2023-06-16 | 17.07 | 17.00 | 17.65 | +0.82 | +5.05% | 1 | 688 | 30.66% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00145000 | 2021-05-07 3:06PM EDT | 2021-05-07 | 14.70 | 14.45 | 14.50 | -1.67 | -10.20% | 8 | 0 | 0.00% |
| AAPL210514P00145000 | 2021-05-07 1:33PM EDT | 2021-05-14 | 14.68 | 14.40 | 14.50 | -3.12 | -17.53% | 10 | 2,271 | 0.00% |
| AAPL210521P00145000 | 2021-05-07 3:06PM EDT | 2021-05-21 | 14.72 | 14.40 | 14.50 | -1.33 | -8.29% | 23 | 862 | 0.00% |
| AAPL210528P00145000 | 2021-05-06 2:24PM EDT | 2021-05-28 | 14.65 | 14.45 | 14.65 | -1.77 | -10.78% | 4 | 79 | 18.56% |
| AAPL210604P00145000 | 2021-05-06 12:25PM EDT | 2021-06-04 | 14.18 | 14.60 | 14.75 | -2.16 | -13.22% | 1 | 0 | 21.14% |
| AAPL210611P00145000 | 2021-05-04 9:46AM EDT | 2021-06-11 | 16.20 | 14.65 | 14.80 | 0.00 | - | 1 | 23 | 20.26% |
| AAPL210618P00145000 | 2021-05-07 1:56PM EDT | 2021-06-18 | 15.39 | 14.85 | 15.05 | -1.04 | -6.33% | 54 | 22,409 | 22.66% |
| AAPL210716P00145000 | 2021-05-07 2:58PM EDT | 2021-07-16 | 15.80 | 15.55 | 15.75 | -2.08 | -11.63% | 5 | 16,840 | 23.46% |
| AAPL210820P00145000 | 2021-05-07 2:00PM EDT | 2021-08-20 | 17.50 | 16.85 | 17.00 | -0.77 | -4.21% | 217 | 0 | 25.50% |
| AAPL210917P00145000 | 2021-05-07 10:04AM EDT | 2021-09-17 | 17.84 | 17.65 | 17.80 | -1.86 | -9.44% | 19 | 802 | 25.82% |
| AAPL211015P00145000 | 2021-05-06 12:25PM EDT | 2021-10-15 | 19.80 | 18.35 | 18.50 | 0.00 | - | 76 | 225 | 25.86% |
| AAPL220121P00145000 | 2021-05-07 12:02PM EDT | 2022-01-21 | 20.77 | 21.00 | 21.15 | -1.63 | -7.28% | 10 | 3,626 | 27.06% |
| AAPL220617P00145000 | 2021-05-05 1:03PM EDT | 2022-06-17 | 26.00 | 24.50 | 24.75 | 0.00 | - | 1 | 1,718 | 28.44% |
| AAPL220916P00145000 | 2021-05-07 9:37AM EDT | 2022-09-16 | 26.59 | 26.30 | 26.60 | +1.39 | +5.52% | 12 | 0 | 28.81% |
| AAPL230120P00145000 | 2021-05-05 9:35AM EDT | 2023-01-20 | 29.25 | 28.50 | 28.85 | 0.00 | - | 1 | 4,300 | 29.07% |
| AAPL230317P00145000 | 2021-05-05 11:10AM EDT | 2023-03-17 | 30.50 | 29.40 | 29.95 | 0.00 | - | 9 | 0 | 29.41% |
| AAPL230616P00145000 | 2021-05-06 12:54PM EDT | 2023-06-16 | 31.82 | 30.90 | 31.55 | 0.00 | - | 5 | 258 | 29.74% |
© 2021 Verizon Media. All rights reserved.
