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
128.13 +0.03 (0.02%)
Pre-market: 8:04AM EDT
Strike:185.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00185000 | 2021-05-05 2:36PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,555 | 50.00% |
| AAPL210528C00185000 | 2021-05-05 10:33AM EDT | 2021-05-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| AAPL210604C00185000 | 2021-05-04 9:35AM EDT | 2021-06-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| AAPL210618C00185000 | 2021-05-05 3:04PM EDT | 2021-06-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 5,398 | 25.00% |
| AAPL210716C00185000 | 2021-05-05 12:16PM EDT | 2021-07-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 4,112 | 12.50% |
| AAPL210820C00185000 | 2021-05-05 11:29AM EDT | 2021-08-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 12.50% |
| AAPL210917C00185000 | 2021-05-05 1:02PM EDT | 2021-09-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 5,407 | 12.50% |
| AAPL211015C00185000 | 2021-05-05 3:27PM EDT | 2021-10-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 1,874 | 12.50% |
| AAPL220121C00185000 | 2021-05-05 3:56PM EDT | 2022-01-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 59 | 9,463 | 6.25% |
| AAPL220617C00185000 | 2021-05-05 3:55PM EDT | 2022-06-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3,062 | 6.25% |
| AAPL220916C00185000 | 2021-05-04 10:17AM EDT | 2022-09-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 61 | 3,162 | 6.25% |
| AAPL230120C00185000 | 2021-05-05 1:58PM EDT | 2023-01-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,701 | 6.25% |
| AAPL230317C00185000 | 2021-05-05 3:55PM EDT | 2023-03-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12,072 | 6.25% |
| AAPL230616C00185000 | 2021-05-05 3:49PM EDT | 2023-06-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 754 | 6.25% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00185000 | 2021-04-20 11:50AM EDT | 2021-05-21 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AAPL210618P00185000 | 2021-05-05 11:44AM EDT | 2021-06-18 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| AAPL210716P00185000 | 2021-05-04 3:00PM EDT | 2021-07-16 | 57.89 | 0.00 | 0.00 | 0.00 | - | 126 | 1,146 | 0.00% |
| AAPL210820P00185000 | 2021-04-08 9:30AM EDT | 2021-08-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AAPL210917P00185000 | 2021-05-03 1:43PM EDT | 2021-09-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL211015P00185000 | 2021-04-29 10:22AM EDT | 2021-10-15 | 51.92 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| AAPL220121P00185000 | 2021-04-28 2:25PM EDT | 2022-01-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| AAPL220617P00185000 | 2021-05-05 3:49PM EDT | 2022-06-17 | 59.40 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| AAPL220916P00185000 | 2021-05-04 3:35PM EDT | 2022-09-16 | 61.25 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 0.00% |
| AAPL230120P00185000 | 2021-04-22 12:52PM EDT | 2023-01-20 | 58.55 | 0.00 | 0.00 | 0.00 | - | 130 | 341 | 0.00% |
| AAPL230317P00185000 | 2021-04-29 11:31AM EDT | 2023-03-17 | 58.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL230616P00185000 | 2021-05-03 9:50AM EDT | 2023-06-16 | 60.26 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
© 2021 Verizon Media. All rights reserved.
