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
127.86 -0.24 (-0.19%)
Pre-market: 8:22AM EDT
Strike:170.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00170000 | 2021-04-30 12:21PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 50.00% |
| AAPL210514C00170000 | 2021-05-04 3:29PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 50.00% |
| AAPL210521C00170000 | 2021-05-05 1:15PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 5,767 | 25.00% |
| AAPL210528C00170000 | 2021-05-05 9:35AM EDT | 2021-05-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| AAPL210604C00170000 | 2021-05-04 3:46PM EDT | 2021-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| AAPL210611C00170000 | 2021-05-04 12:26PM EDT | 2021-06-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 25.00% |
| AAPL210618C00170000 | 2021-05-05 3:44PM EDT | 2021-06-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 99 | 23,070 | 12.50% |
| AAPL210716C00170000 | 2021-05-05 3:58PM EDT | 2021-07-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 142 | 5,561 | 12.50% |
| AAPL210820C00170000 | 2021-05-05 12:46PM EDT | 2021-08-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 49 | 1,734 | 12.50% |
| AAPL210917C00170000 | 2021-05-05 3:50PM EDT | 2021-09-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 65 | 11,004 | 12.50% |
| AAPL211015C00170000 | 2021-05-05 3:34PM EDT | 2021-10-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 248 | 3,130 | 6.25% |
| AAPL220121C00170000 | 2021-05-05 3:57PM EDT | 2022-01-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 928 | 28,980 | 6.25% |
| AAPL220617C00170000 | 2021-05-05 3:15PM EDT | 2022-06-17 | 4.61 | 0.00 | 0.00 | 0.00 | - | 19 | 10,206 | 6.25% |
| AAPL220916C00170000 | 2021-05-05 3:02PM EDT | 2022-09-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 6,539 | 6.25% |
| AAPL230120C00170000 | 2021-05-05 3:18PM EDT | 2023-01-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 79 | 7,678 | 6.25% |
| AAPL230317C00170000 | 2021-05-05 9:44AM EDT | 2023-03-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,881 | 3.13% |
| AAPL230616C00170000 | 2021-05-05 3:58PM EDT | 2023-06-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 46 | 3,029 | 3.13% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00170000 | 2021-05-05 3:10PM EDT | 2021-05-07 | 41.67 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL210521P00170000 | 2021-04-29 10:20AM EDT | 2021-05-21 | 36.43 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| AAPL210528P00170000 | 2021-05-03 11:05AM EDT | 2021-05-28 | 37.45 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| AAPL210618P00170000 | 2021-05-04 10:10AM EDT | 2021-06-18 | 41.65 | 0.00 | 0.00 | 0.00 | - | 20 | 699 | 0.00% |
| AAPL210716P00170000 | 2021-05-04 11:40AM EDT | 2021-07-16 | 43.15 | 0.00 | 0.00 | 0.00 | - | 80 | 649 | 0.00% |
| AAPL210820P00170000 | 2021-04-20 2:00PM EDT | 2021-08-20 | 38.16 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL210917P00170000 | 2021-04-29 3:25PM EDT | 2021-09-17 | 37.33 | 0.00 | 0.00 | 0.00 | - | 55 | 520 | 0.00% |
| AAPL211015P00170000 | 2021-04-30 9:51AM EDT | 2021-10-15 | 39.35 | 0.00 | 0.00 | 0.00 | - | 13 | 326 | 0.00% |
| AAPL220121P00170000 | 2021-04-29 9:44AM EDT | 2022-01-21 | 38.41 | 0.00 | 0.00 | 0.00 | - | 9 | 8,915 | 0.00% |
| AAPL220617P00170000 | 2021-05-03 10:30AM EDT | 2022-06-17 | 42.14 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 0.00% |
| AAPL220916P00170000 | 2021-05-05 12:43PM EDT | 2022-09-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 87 | 111 | 0.00% |
| AAPL230120P00170000 | 2021-04-22 1:08PM EDT | 2023-01-20 | 46.80 | 0.00 | 0.00 | 0.00 | - | 110 | 1,719 | 0.00% |
| AAPL230317P00170000 | 2021-04-15 2:34PM EDT | 2023-03-17 | 47.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AAPL230616P00170000 | 2021-04-27 12:52PM EDT | 2023-06-16 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
© 2021 Verizon Media. All rights reserved.
