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
127.80 -0.30 (-0.23%)
Pre-market: 8:34AM EDT
Strike:195.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00195000 | 2021-05-03 3:08PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 1,737 | 50.00% |
| AAPL210528C00195000 | 2021-05-04 1:44PM EDT | 2021-05-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 593 | 25.00% |
| AAPL210604C00195000 | 2021-05-03 11:46AM EDT | 2021-06-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAPL210618C00195000 | 2021-05-05 3:44PM EDT | 2021-06-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 2,785 | 25.00% |
| AAPL210716C00195000 | 2021-05-05 10:50AM EDT | 2021-07-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 324 | 1,743 | 25.00% |
| AAPL210820C00195000 | 2021-05-05 9:52AM EDT | 2021-08-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 12.50% |
| AAPL210917C00195000 | 2021-05-05 3:58PM EDT | 2021-09-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 160 | 4,258 | 12.50% |
| AAPL211015C00195000 | 2021-05-05 3:08PM EDT | 2021-10-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 12.50% |
| AAPL220121C00195000 | 2021-05-05 3:25PM EDT | 2022-01-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 3,132 | 12.50% |
| AAPL220617C00195000 | 2021-05-05 3:50PM EDT | 2022-06-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,749 | 6.25% |
| AAPL220916C00195000 | 2021-05-05 11:53AM EDT | 2022-09-16 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 905 | 6.25% |
| AAPL230120C00195000 | 2021-05-05 1:03PM EDT | 2023-01-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 2,310 | 6.25% |
| AAPL230317C00195000 | 2021-05-05 3:02PM EDT | 2023-03-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 1,121 | 6.25% |
| AAPL230616C00195000 | 2021-05-05 2:58PM EDT | 2023-06-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 205 | 10,206 | 6.25% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00195000 | 2021-04-15 1:28PM EDT | 2021-05-21 | 60.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AAPL210618P00195000 | 2021-04-29 2:32PM EDT | 2021-06-18 | 60.80 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
| AAPL210716P00195000 | 2021-04-29 12:30PM EDT | 2021-07-16 | 62.55 | 0.00 | 0.00 | 0.00 | - | 140 | 934 | 0.00% |
| AAPL210917P00195000 | 2021-04-29 3:43PM EDT | 2021-09-17 | 61.74 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| AAPL211015P00195000 | 2021-04-06 9:37AM EDT | 2021-10-15 | 69.60 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| AAPL220121P00195000 | 2021-05-04 11:58AM EDT | 2022-01-21 | 68.97 | 0.00 | 0.00 | 0.00 | - | 5 | 519 | 0.00% |
| AAPL220617P00195000 | 2021-04-30 3:09PM EDT | 2022-06-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AAPL220916P00195000 | 2021-04-08 11:46AM EDT | 2022-09-16 | 69.59 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 0.00% |
| AAPL230120P00195000 | 2021-05-04 11:03AM EDT | 2023-01-20 | 71.25 | 0.00 | 0.00 | 0.00 | - | 35 | 708 | 0.00% |
| AAPL230317P00195000 | 2021-04-13 12:13PM EDT | 2023-03-17 | 68.45 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AAPL230616P00195000 | 2021-05-05 2:58PM EDT | 2023-06-16 | 72.07 | 0.00 | 0.00 | 0.00 | - | 203 | 9,427 | 0.00% |
© 2021 Verizon Media. All rights reserved.
