Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.48+0.96 (+0.74%)
As of 3:19PM EDT. Market open.
Strike:180.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00180000 | 2021-05-07 12:02PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 51.56% |
| AAPL210528C00180000 | 2021-05-06 1:03PM EDT | 2021-05-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 50.78% |
| AAPL210604C00180000 | 2021-05-07 2:53PM EDT | 2021-06-04 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 71 | 44.14% |
| AAPL210611C00180000 | 2021-05-03 11:45AM EDT | 2021-06-11 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 50 | 41.02% |
| AAPL210618C00180000 | 2021-05-07 1:05PM EDT | 2021-06-18 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 261 | 22,213 | 37.50% |
| AAPL210716C00180000 | 2021-05-07 11:50AM EDT | 2021-07-16 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 42 | 3,906 | 33.59% |
| AAPL210820C00180000 | 2021-05-07 11:54AM EDT | 2021-08-20 | 0.31 | 0.27 | 0.30 | +0.02 | +6.90% | 16 | 1,817 | 31.69% |
| AAPL210917C00180000 | 2021-05-07 1:55PM EDT | 2021-09-17 | 0.43 | 0.43 | 0.46 | 0.00 | - | 72 | 0 | 30.42% |
| AAPL211015C00180000 | 2021-05-07 12:14PM EDT | 2021-10-15 | 0.67 | 0.63 | 0.66 | +0.03 | +4.69% | 4 | 996 | 29.70% |
| AAPL220121C00180000 | 2021-05-07 1:50PM EDT | 2022-01-21 | 1.63 | 1.63 | 1.66 | +0.04 | +2.52% | 112 | 52,296 | 29.05% |
| AAPL220617C00180000 | 2021-05-07 2:00PM EDT | 2022-06-17 | 3.70 | 3.65 | 3.80 | +0.25 | +7.25% | 67 | 0 | 29.75% |
| AAPL220916C00180000 | 2021-05-07 1:11PM EDT | 2022-09-16 | 5.12 | 5.00 | 5.15 | +0.22 | +4.49% | 36 | 10,773 | 29.96% |
| AAPL230120C00180000 | 2021-05-07 2:14PM EDT | 2023-01-20 | 6.77 | 6.70 | 7.05 | +0.22 | +3.36% | 27 | 14,362 | 30.27% |
| AAPL230317C00180000 | 2021-05-06 3:21PM EDT | 2023-03-17 | 7.47 | 7.50 | 7.95 | 0.00 | - | 2 | 0 | 30.51% |
| AAPL230616C00180000 | 2021-05-07 1:54PM EDT | 2023-06-16 | 9.00 | 8.80 | 9.30 | +0.37 | +4.29% | 315 | 9,557 | 30.70% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00180000 | 2021-04-21 2:34PM EDT | 2021-05-21 | 47.00 | 49.65 | 49.75 | 0.00 | - | 1 | 19 | 77.25% |
| AAPL210528P00180000 | 2021-04-27 11:20AM EDT | 2021-05-28 | 45.75 | 49.50 | 49.70 | 0.00 | - | - | 5 | 56.84% |
| AAPL210618P00180000 | 2021-05-05 9:39AM EDT | 2021-06-18 | 50.20 | 49.65 | 49.85 | 0.00 | - | 3 | 558 | 50.49% |
| AAPL210716P00180000 | 2021-05-07 10:47AM EDT | 2021-07-16 | 49.49 | 49.65 | 49.80 | -1.11 | -2.19% | 10 | 0 | 38.23% |
| AAPL210820P00180000 | 2021-04-19 12:02AM EDT | 2021-08-20 | 46.62 | 49.90 | 50.10 | 0.00 | - | - | 0 | 35.77% |
| AAPL210917P00180000 | 2021-05-04 3:14PM EDT | 2021-09-17 | 53.15 | 50.00 | 50.25 | 0.00 | - | 30 | 0 | 33.36% |
| AAPL211015P00180000 | 2021-05-05 2:17PM EDT | 2021-10-15 | 51.75 | 50.15 | 50.35 | 0.00 | - | 20 | 365 | 31.20% |
| AAPL220121P00180000 | 2021-05-07 10:28AM EDT | 2022-01-21 | 50.81 | 50.95 | 51.25 | +1.76 | +3.59% | 1 | 0 | 29.41% |
| AAPL220617P00180000 | 2021-04-29 9:36AM EDT | 2022-06-17 | 49.45 | 52.75 | 53.15 | 0.00 | - | 20 | 30 | 29.33% |
| AAPL220916P00180000 | 2021-04-29 10:40AM EDT | 2022-09-16 | 52.20 | 54.05 | 54.40 | 0.00 | - | 15 | 0 | 29.41% |
| AAPL230120P00180000 | 2021-05-04 11:01AM EDT | 2023-01-20 | 58.15 | 55.55 | 55.95 | 0.00 | - | 25 | 875 | 29.21% |
| AAPL230317P00180000 | 2021-05-05 3:37PM EDT | 2023-03-17 | 58.20 | 56.25 | 56.90 | 0.00 | - | 10 | 0 | 29.61% |
| AAPL230616P00180000 | 2021-05-05 3:30PM EDT | 2023-06-16 | 59.60 | 57.45 | 58.10 | 0.00 | - | 8 | 8,543 | 29.67% |
© 2021 Verizon Media. All rights reserved.
