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
127.93 -0.17 (-0.13%)
Pre-market: 8:46AM EDT
Strike:210.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00210000 | 2021-04-29 10:40AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 376 | 50.00% |
| AAPL210618C00210000 | 2021-05-05 11:45AM EDT | 2021-06-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 754 | 25.00% |
| AAPL210716C00210000 | 2021-05-05 12:23PM EDT | 2021-07-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,053 | 25.00% |
| AAPL210917C00210000 | 2021-05-05 3:56PM EDT | 2021-09-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 165 | 6,059 | 12.50% |
| AAPL211015C00210000 | 2021-05-05 9:45AM EDT | 2021-10-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 12.50% |
| AAPL220121C00210000 | 2021-05-05 3:50PM EDT | 2022-01-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 244 | 3,697 | 12.50% |
| AAPL220617C00210000 | 2021-05-05 3:52PM EDT | 2022-06-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 53 | 2,073 | 12.50% |
| AAPL220916C00210000 | 2021-05-05 9:59AM EDT | 2022-09-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 45 | 1,069 | 6.25% |
| AAPL230120C00210000 | 2021-05-05 3:34PM EDT | 2023-01-20 | 3.59 | 0.00 | 0.00 | 0.00 | - | 73 | 3,650 | 6.25% |
| AAPL230317C00210000 | 2021-05-05 3:24PM EDT | 2023-03-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 50 | 7,272 | 6.25% |
| AAPL230616C00210000 | 2021-05-05 3:25PM EDT | 2023-06-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 388 | 6.25% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210618P00210000 | 2021-03-11 1:29PM EDT | 2021-06-18 | 88.26 | 77.15 | 77.45 | 0.00 | - | 50 | 213 | 0.00% |
| AAPL210716P00210000 | 2021-04-28 2:47PM EDT | 2021-07-16 | 75.80 | 0.00 | 0.00 | 0.00 | - | 20 | 323 | 0.00% |
| AAPL210917P00210000 | 2021-04-29 12:30PM EDT | 2021-09-17 | 77.70 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| AAPL211015P00210000 | 2021-05-05 2:08PM EDT | 2021-10-15 | 81.40 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| AAPL220121P00210000 | 2021-04-20 1:24PM EDT | 2022-01-21 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL220617P00210000 | 2021-04-15 12:03PM EDT | 2022-06-17 | 78.60 | 0.00 | 0.00 | 0.00 | - | 64 | 468 | 0.00% |
| AAPL220916P00210000 | 2021-02-02 1:31PM EDT | 2022-09-16 | 82.27 | 91.50 | 91.85 | 0.00 | - | 2 | 0 | 49.24% |
| AAPL230120P00210000 | 2021-04-20 1:24PM EDT | 2023-01-20 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AAPL230317P00210000 | 2021-04-20 11:02AM EDT | 2023-03-17 | 81.57 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| AAPL230616P00210000 | 2021-05-04 11:39AM EDT | 2023-06-16 | 87.02 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
© 2021 Verizon Media. All rights reserved.
