Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.21+0.69 (+0.53%)
At close: 4:00PM EDT
130.21 -0.01 (-0.00%)
After hours: 4:04PM EDT
Strike:165.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00165000 | 2021-05-03 12:05PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,873 | 150.00% |
| AAPL210514C00165000 | 2021-05-06 9:38AM EDT | 2021-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 53.13% |
| AAPL210521C00165000 | 2021-05-07 12:52PM EDT | 2021-05-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 3,148 | 44.92% |
| AAPL210528C00165000 | 2021-05-07 12:44PM EDT | 2021-05-28 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 39.06% |
| AAPL210604C00165000 | 2021-05-06 2:16PM EDT | 2021-06-04 | 0.06 | 0.02 | 0.05 | 0.00 | - | 6 | 75 | 36.13% |
| AAPL210611C00165000 | 2021-05-05 2:42PM EDT | 2021-06-11 | 0.05 | 0.03 | 0.06 | 0.00 | - | 30 | 305 | 33.20% |
| AAPL210618C00165000 | 2021-05-07 3:42PM EDT | 2021-06-18 | 0.07 | 0.07 | 0.08 | 0.00 | - | 476 | 0 | 31.54% |
| AAPL210716C00165000 | 2021-05-07 3:26PM EDT | 2021-07-16 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 119 | 5,804 | 28.91% |
| AAPL210820C00165000 | 2021-05-07 3:09PM EDT | 2021-08-20 | 0.59 | 0.57 | 0.61 | -0.01 | -1.67% | 86 | 2,869 | 28.61% |
| AAPL210917C00165000 | 2021-05-07 2:43PM EDT | 2021-09-17 | 0.89 | 0.88 | 0.92 | +0.03 | +3.49% | 34 | 13,896 | 28.02% |
| AAPL211015C00165000 | 2021-05-07 3:12PM EDT | 2021-10-15 | 1.29 | 1.25 | 1.29 | +0.09 | +7.50% | 6 | 3,911 | 27.80% |
| AAPL220121C00165000 | 2021-05-07 3:42PM EDT | 2022-01-21 | 2.90 | 2.88 | 2.92 | +0.16 | +5.84% | 114 | 23,510 | 28.19% |
| AAPL220617C00165000 | 2021-05-07 11:41AM EDT | 2022-06-17 | 5.85 | 5.65 | 5.75 | +0.30 | +5.41% | 9 | 3,438 | 29.29% |
| AAPL220916C00165000 | 2021-05-07 12:14PM EDT | 2022-09-16 | 7.50 | 7.25 | 7.45 | +0.55 | +7.91% | 6 | 4,752 | 29.75% |
| AAPL230120C00165000 | 2021-05-07 3:28PM EDT | 2023-01-20 | 9.60 | 9.25 | 9.55 | +0.55 | +6.08% | 17 | 7,071 | 30.01% |
| AAPL230317C00165000 | 2021-05-07 2:11PM EDT | 2023-03-17 | 10.10 | 10.20 | 10.60 | +0.30 | +3.06% | 4 | 3,892 | 30.34% |
| AAPL230616C00165000 | 2021-05-07 12:33PM EDT | 2023-06-16 | 12.00 | 11.60 | 12.15 | +0.90 | +8.11% | 1 | 1,567 | 30.66% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00165000 | 2021-05-03 11:59AM EDT | 2021-05-07 | 32.33 | 34.40 | 36.35 | 0.00 | - | 20 | 0 | 291.99% |
| AAPL210514P00165000 | 2021-05-06 12:14PM EDT | 2021-05-14 | 36.25 | 34.65 | 34.80 | 0.00 | - | 2 | 0 | 57.81% |
| AAPL210521P00165000 | 2021-05-07 11:36AM EDT | 2021-05-21 | 33.92 | 34.65 | 34.75 | -2.03 | -5.65% | 1 | 73 | 0.00% |
| AAPL210604P00165000 | 2021-05-03 9:35AM EDT | 2021-06-04 | 32.74 | 34.65 | 34.85 | 0.00 | - | - | 1 | 37.01% |
| AAPL210618P00165000 | 2021-05-05 2:10PM EDT | 2021-06-18 | 36.30 | 34.70 | 34.85 | 0.00 | - | 31 | 818 | 30.47% |
| AAPL210716P00165000 | 2021-05-04 11:26AM EDT | 2021-07-16 | 37.95 | 34.75 | 34.95 | 0.00 | - | 82 | 976 | 27.30% |
| AAPL210820P00165000 | 2021-04-26 12:09PM EDT | 2021-08-20 | 32.20 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 28.66% |
| AAPL210917P00165000 | 2021-05-05 10:39AM EDT | 2021-09-17 | 36.44 | 35.40 | 35.65 | 0.00 | - | 14 | 310 | 27.60% |
| AAPL211015P00165000 | 2021-05-06 12:22PM EDT | 2021-10-15 | 37.40 | 35.70 | 35.90 | 0.00 | - | 28 | 2,180 | 26.76% |
| AAPL220121P00165000 | 2021-05-06 9:31AM EDT | 2022-01-21 | 39.95 | 37.20 | 37.45 | 0.00 | - | 60 | 2,234 | 27.34% |
| AAPL220617P00165000 | 2021-05-03 10:30AM EDT | 2022-06-17 | 38.11 | 39.90 | 40.15 | 0.00 | - | 6 | 90 | 28.46% |
| AAPL220916P00165000 | 2021-05-05 3:25PM EDT | 2022-09-16 | 43.35 | 41.45 | 41.70 | 0.00 | - | 97 | 166 | 28.77% |
| AAPL230120P00165000 | 2021-05-04 10:57AM EDT | 2023-01-20 | 45.70 | 43.25 | 43.75 | 0.00 | - | 12 | 108 | 29.10% |
| AAPL230317P00165000 | 2021-04-01 11:29AM EDT | 2023-03-17 | 50.20 | 44.30 | 44.70 | 0.00 | - | 1 | 63 | 29.34% |
| AAPL230616P00165000 | 2021-04-27 1:51PM EDT | 2023-06-16 | 44.29 | 45.45 | 46.00 | 0.00 | - | 2 | 2 | 29.40% |
© 2021 Verizon Media. All rights reserved.
