Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.49+0.97 (+0.75%)
As of 3:36PM EDT. Market open.
Strike:190.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00190000 | 2021-05-05 11:01AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,689 | 59.38% |
| AAPL210528C00190000 | 2021-04-30 11:27AM EDT | 2021-05-28 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 64 | 52.34% |
| AAPL210604C00190000 | 2021-05-03 11:46AM EDT | 2021-06-04 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 50.78% |
| AAPL210618C00190000 | 2021-05-06 1:39PM EDT | 2021-06-18 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 36 | 3,941 | 42.97% |
| AAPL210716C00190000 | 2021-05-07 2:04PM EDT | 2021-07-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 4,005 | 36.82% |
| AAPL210820C00190000 | 2021-05-05 12:35PM EDT | 2021-08-20 | 0.21 | 0.19 | 0.22 | 0.00 | - | 51 | 430 | 34.18% |
| AAPL210917C00190000 | 2021-05-06 1:06PM EDT | 2021-09-17 | 0.34 | 0.30 | 0.34 | 0.00 | - | 20 | 3,531 | 32.59% |
| AAPL211015C00190000 | 2021-05-06 2:01PM EDT | 2021-10-15 | 0.47 | 0.45 | 0.48 | +0.02 | +4.44% | 10 | 419 | 31.48% |
| AAPL220121C00190000 | 2021-05-07 12:57PM EDT | 2022-01-21 | 1.19 | 1.19 | 1.23 | +0.06 | +5.31% | 38 | 4,276 | 30.14% |
| AAPL220617C00190000 | 2021-05-07 12:42PM EDT | 2022-06-17 | 2.88 | 2.83 | 2.92 | +0.25 | +9.51% | 62 | 8,831 | 30.19% |
| AAPL220916C00190000 | 2021-05-07 1:10PM EDT | 2022-09-16 | 4.05 | 3.95 | 4.10 | +0.15 | +3.85% | 23 | 4,244 | 30.34% |
| AAPL230120C00190000 | 2021-05-06 3:41PM EDT | 2023-01-20 | 5.50 | 5.45 | 5.75 | 0.00 | - | 1 | 0 | 30.47% |
| AAPL230317C00190000 | 2021-05-05 12:03PM EDT | 2023-03-17 | 6.50 | 6.10 | 6.55 | 0.00 | - | 10 | 3,782 | 30.64% |
| AAPL230616C00190000 | 2021-05-06 10:25AM EDT | 2023-06-16 | 7.30 | 7.30 | 7.85 | 0.00 | - | 11 | 0 | 30.90% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00190000 | 2021-04-15 1:15PM EDT | 2021-05-21 | 55.75 | 59.50 | 59.60 | 0.00 | - | 2 | 0 | 73.05% |
| AAPL210618P00190000 | 2021-05-06 1:34PM EDT | 2021-06-18 | 61.40 | 59.40 | 59.60 | 0.00 | - | 100 | 308 | 47.46% |
| AAPL210716P00190000 | 2021-05-03 10:53AM EDT | 2021-07-16 | 60.65 | 59.45 | 59.65 | 0.00 | - | 1 | 920 | 39.26% |
| AAPL210820P00190000 | 2021-04-12 3:54PM EDT | 2021-08-20 | 59.30 | 59.55 | 59.80 | 0.00 | - | - | 20 | 35.79% |
| AAPL210917P00190000 | 2021-04-07 3:14PM EDT | 2021-09-17 | 63.10 | 59.65 | 59.90 | 0.00 | - | 154 | 302 | 33.47% |
| AAPL211015P00190000 | 2021-04-07 9:34AM EDT | 2021-10-15 | 65.50 | 59.80 | 60.00 | 0.00 | - | 1 | 0 | 31.69% |
| AAPL220121P00190000 | 2021-05-07 1:56PM EDT | 2022-01-21 | 60.85 | 60.30 | 60.55 | +2.75 | +4.73% | 1 | 456 | 29.10% |
| AAPL220617P00190000 | 2021-05-07 10:28AM EDT | 2022-06-17 | 61.77 | 61.75 | 62.05 | -1.73 | -2.72% | 1 | 248 | 29.07% |
| AAPL220916P00190000 | 2021-05-07 10:38AM EDT | 2022-09-16 | 62.65 | 62.80 | 63.15 | -2.65 | -4.06% | 87 | 93 | 29.26% |
| AAPL230120P00190000 | 2021-04-22 1:09PM EDT | 2023-01-20 | 63.20 | 64.10 | 64.55 | 0.00 | - | 324 | 436 | 29.13% |
| AAPL230317P00190000 | 2021-02-16 2:54PM EDT | 2023-03-17 | 68.81 | 75.85 | 76.50 | 0.00 | - | 3 | 85 | 47.08% |
| AAPL230616P00190000 | 2021-04-27 10:25AM EDT | 2023-06-16 | 63.90 | 65.85 | 66.50 | 0.00 | - | 236 | 119 | 29.57% |
© 2021 Verizon Media. All rights reserved.
