Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.48+0.96 (+0.74%)
As of 3:32PM EDT. Market open.
Strike:220.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00220000 | 2021-04-29 9:33AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 839 | 81.25% |
| AAPL210618C00220000 | 2021-04-30 12:30PM EDT | 2021-06-18 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 351 | 52.34% |
| AAPL210716C00220000 | 2021-05-07 1:56PM EDT | 2021-07-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 513 | 8,220 | 44.53% |
| AAPL210917C00220000 | 2020-08-25 2:29PM EDT | 2021-09-17 | 279.20 | 280.85 | 285.00 | 0.00 | - | 2 | 207 | 0.00% |
| AAPL211015C00220000 | 2021-05-06 3:34PM EDT | 2021-10-15 | 0.25 | 0.22 | 0.26 | +0.03 | +13.64% | 1 | 169 | 37.11% |
| AAPL220121C00220000 | 2021-05-07 12:22PM EDT | 2022-01-21 | 0.59 | 0.57 | 0.61 | +0.05 | +9.26% | 14 | 0 | 33.58% |
| AAPL220617C00220000 | 2021-05-04 1:57PM EDT | 2022-06-17 | 1.24 | 1.43 | 1.52 | 0.00 | - | 15 | 0 | 32.12% |
| AAPL220916C00220000 | 2021-04-30 9:32AM EDT | 2022-09-16 | 2.84 | 2.11 | 2.22 | 0.00 | - | 1 | 31 | 31.70% |
| AAPL230120C00220000 | 2021-05-07 1:45PM EDT | 2023-01-20 | 3.10 | 3.05 | 3.15 | +0.05 | +1.64% | 159 | 22,000 | 30.98% |
| AAPL230317C00220000 | 2021-05-04 9:45AM EDT | 2023-03-17 | 3.90 | 3.55 | 3.90 | 0.00 | - | 1 | 3 | 31.49% |
| AAPL230616C00220000 | 2021-05-07 1:56PM EDT | 2023-06-16 | 4.60 | 4.35 | 4.85 | 0.00 | - | 7 | 75 | 31.55% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00220000 | 2021-04-05 10:21AM EDT | 2021-05-21 | 94.85 | 90.10 | 90.80 | 0.00 | - | - | 5 | 151.17% |
| AAPL210618P00220000 | 2020-08-27 1:24PM EDT | 2021-06-18 | 3.80 | 3.60 | 3.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210716P00220000 | 2021-05-07 12:05PM EDT | 2021-07-16 | 89.10 | 89.30 | 89.85 | +3.04 | +3.53% | 40 | 261 | 58.20% |
| AAPL210917P00220000 | 2020-08-28 10:16AM EDT | 2021-09-17 | 4.80 | 4.65 | 5.20 | -0.11 | -2.24% | 20 | 955 | 0.00% |
| AAPL211015P00220000 | 2021-05-05 2:08PM EDT | 2021-10-15 | 91.35 | 89.50 | 89.75 | 0.00 | - | 40 | 0 | 36.67% |
| AAPL220121P00220000 | 2021-04-28 12:00PM EDT | 2022-01-21 | 87.50 | 89.70 | 90.00 | 0.00 | - | 40 | 184 | 32.40% |
| AAPL220617P00220000 | 2021-05-07 3:09PM EDT | 2022-06-17 | 90.55 | 90.40 | 90.75 | +1.45 | +1.63% | 26 | 250 | 30.82% |
| AAPL220916P00220000 | 2020-08-28 3:06PM EDT | 2022-09-16 | 10.65 | 9.55 | 10.65 | +0.55 | +5.45% | 2 | 54 | 0.00% |
| AAPL230120P00220000 | 2021-04-30 3:22PM EDT | 2023-01-20 | 91.25 | 91.55 | 92.10 | 0.00 | - | 14 | 0 | 29.51% |
| AAPL230616P00220000 | 2021-05-04 12:47PM EDT | 2023-06-16 | 96.47 | 92.70 | 93.35 | 0.00 | - | - | - | 29.52% |
© 2021 Verizon Media. All rights reserved.
