Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.36+0.84 (+0.65%)
As of 3:52PM EDT. Market open.
Strike:155.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00155000 | 2021-05-07 2:55PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,112 | 115.63% |
| AAPL210514C00155000 | 2021-05-07 10:39AM EDT | 2021-05-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 554 | 2,590 | 46.88% |
| AAPL210521C00155000 | 2021-05-07 3:35PM EDT | 2021-05-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 328 | 10,809 | 35.94% |
| AAPL210528C00155000 | 2021-05-07 2:52PM EDT | 2021-05-28 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 7 | 1,640 | 31.64% |
| AAPL210604C00155000 | 2021-05-07 1:55PM EDT | 2021-06-04 | 0.09 | 0.05 | 0.06 | +0.01 | +12.50% | 8 | 713 | 28.32% |
| AAPL210611C00155000 | 2021-05-07 10:38AM EDT | 2021-06-11 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 15 | 423 | 27.78% |
| AAPL210618C00155000 | 2021-05-07 3:34PM EDT | 2021-06-18 | 0.16 | 0.15 | 0.16 | 0.00 | - | 226 | 51,246 | 27.05% |
| AAPL210716C00155000 | 2021-05-07 3:31PM EDT | 2021-07-16 | 0.47 | 0.46 | 0.47 | 0.00 | - | 1,006 | 0 | 26.05% |
| AAPL210820C00155000 | 2021-05-07 3:28PM EDT | 2021-08-20 | 1.16 | 1.14 | 1.19 | +0.01 | +0.87% | 772 | 6,705 | 27.05% |
| AAPL210917C00155000 | 2021-05-07 3:07PM EDT | 2021-09-17 | 1.70 | 1.66 | 1.71 | +0.08 | +4.94% | 90 | 11,836 | 26.91% |
| AAPL211015C00155000 | 2021-05-07 3:30PM EDT | 2021-10-15 | 2.25 | 2.24 | 2.29 | +0.07 | +3.21% | 281 | 2,916 | 27.03% |
| AAPL220121C00155000 | 2021-05-07 3:22PM EDT | 2022-01-21 | 4.50 | 4.45 | 4.50 | +0.16 | +3.69% | 59 | 21,122 | 27.93% |
| AAPL220617C00155000 | 2021-05-07 1:57PM EDT | 2022-06-17 | 7.67 | 7.65 | 7.80 | +0.42 | +5.79% | 92 | 7,645 | 29.16% |
| AAPL220916C00155000 | 2021-05-07 2:39PM EDT | 2022-09-16 | 9.46 | 9.45 | 9.70 | +0.81 | +9.36% | 8 | 2,104 | 29.70% |
| AAPL230120C00155000 | 2021-05-07 1:15PM EDT | 2023-01-20 | 11.77 | 11.70 | 12.00 | +0.34 | +2.97% | 55 | 5,506 | 30.05% |
| AAPL230317C00155000 | 2021-05-06 9:30AM EDT | 2023-03-17 | 12.03 | 12.60 | 13.10 | 0.00 | - | 84 | 2,794 | 30.38% |
| AAPL230616C00155000 | 2021-05-07 12:47PM EDT | 2023-06-16 | 14.10 | 14.05 | 14.70 | +0.80 | +6.02% | 2 | 313 | 30.68% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00155000 | 2021-04-28 2:45PM EDT | 2021-05-07 | 26.08 | 24.45 | 24.60 | 0.00 | - | 60 | 39 | 0.00% |
| AAPL210514P00155000 | 2021-05-05 10:25AM EDT | 2021-05-14 | 25.90 | 24.45 | 24.60 | 0.00 | - | 23 | 206 | 0.00% |
| AAPL210521P00155000 | 2021-04-30 3:54PM EDT | 2021-05-21 | 24.27 | 24.45 | 24.65 | -2.53 | -9.44% | 1 | 278 | 32.03% |
| AAPL210528P00155000 | 2021-04-28 3:44PM EDT | 2021-05-28 | 26.08 | 24.45 | 24.65 | 0.00 | - | 60 | 152 | 26.56% |
| AAPL210611P00155000 | 2021-05-04 1:20PM EDT | 2021-06-11 | 28.15 | 24.50 | 24.70 | 0.00 | - | - | 20 | 25.49% |
| AAPL210618P00155000 | 2021-05-04 11:56AM EDT | 2021-06-18 | 28.60 | 24.55 | 24.75 | 0.00 | - | 46 | 0 | 25.49% |
| AAPL210716P00155000 | 2021-05-07 9:50AM EDT | 2021-07-16 | 24.62 | 24.80 | 24.90 | -2.18 | -8.13% | 22 | 1,370 | 23.05% |
| AAPL210820P00155000 | 2021-05-07 11:45AM EDT | 2021-08-20 | 25.51 | 25.55 | 25.75 | -1.74 | -6.39% | 3 | 89 | 26.54% |
| AAPL210917P00155000 | 2021-05-05 1:12PM EDT | 2021-09-17 | 28.29 | 26.05 | 26.25 | 0.00 | - | 40 | 348 | 26.42% |
| AAPL211015P00155000 | 2021-05-06 1:44PM EDT | 2021-10-15 | 28.30 | 26.60 | 26.75 | 0.00 | - | 9 | 97 | 26.29% |
| AAPL220121P00155000 | 2021-04-29 2:01PM EDT | 2022-01-21 | 27.20 | 28.65 | 28.85 | 0.00 | - | 17 | 2,144 | 27.16% |
| AAPL220617P00155000 | 2021-05-05 1:25PM EDT | 2022-06-17 | 33.00 | 31.80 | 32.05 | 0.00 | - | 4 | 332 | 28.42% |
| AAPL220916P00155000 | 2021-05-05 3:21PM EDT | 2022-09-16 | 35.25 | 33.45 | 33.90 | 0.00 | - | 87 | 445 | 28.97% |
| AAPL230120P00155000 | 2021-05-06 10:31AM EDT | 2023-01-20 | 37.55 | 35.55 | 35.95 | 0.00 | - | 63 | 1,856 | 29.04% |
| AAPL230317P00155000 | 2021-04-06 12:54PM EDT | 2023-03-17 | 40.48 | 35.80 | 38.25 | 0.00 | - | 50 | 204 | 31.15% |
| AAPL230616P00155000 | 2021-05-06 2:12PM EDT | 2023-06-16 | 39.25 | 37.90 | 38.50 | 0.00 | - | 1 | 21 | 29.60% |
© 2021 Verizon Media. All rights reserved.
