Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.48+0.96 (+0.74%)
As of 3:33PM EDT. Market open.
Strike:40.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00040000 | 2021-04-22 12:38PM EDT | 2021-05-21 | 93.97 | 90.40 | 90.55 | 0.00 | - | - | 0 | 234.38% |
| AAPL210618C00040000 | 2021-05-07 9:48AM EDT | 2021-06-18 | 90.00 | 90.40 | 90.55 | +1.15 | +1.29% | 10 | 123 | 138.28% |
| AAPL210716C00040000 | 2021-05-07 12:05PM EDT | 2021-07-16 | 90.85 | 90.45 | 90.60 | +1.35 | +1.51% | 24 | 36 | 102.34% |
| AAPL210917C00040000 | 2021-05-06 3:31PM EDT | 2021-09-17 | 89.15 | 90.50 | 90.75 | 0.00 | - | 50 | 5 | 85.74% |
| AAPL211015C00040000 | 2021-05-06 3:30PM EDT | 2021-10-15 | 89.00 | 90.50 | 90.75 | 0.00 | - | 75 | 0 | 77.93% |
| AAPL220121C00040000 | 2021-05-06 3:31PM EDT | 2022-01-21 | 89.00 | 90.55 | 90.85 | 0.00 | - | 250 | 140 | 65.14% |
| AAPL220617C00040000 | 2021-05-04 2:04PM EDT | 2022-06-17 | 90.69 | 90.50 | 90.95 | +3.64 | +4.18% | 52 | 410 | 52.88% |
| AAPL220916C00040000 | 2021-05-05 9:43AM EDT | 2022-09-16 | 89.00 | 90.45 | 90.95 | 0.00 | - | 180 | 211 | 53.03% |
| AAPL230120C00040000 | 2021-05-07 2:48PM EDT | 2023-01-20 | 90.44 | 90.45 | 90.95 | +1.06 | +1.19% | 872 | 867 | 47.34% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00040000 | 2021-04-29 10:56AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 181.25% |
| AAPL210618P00040000 | 2021-04-28 10:52AM EDT | 2021-06-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16,425 | 114.06% |
| AAPL210716P00040000 | 2021-05-05 2:02PM EDT | 2021-07-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 825 | 89.06% |
| AAPL210917P00040000 | 2021-05-05 11:05AM EDT | 2021-09-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 4,194 | 74.61% |
| AAPL211015P00040000 | 2021-05-05 2:46PM EDT | 2021-10-15 | 0.08 | 0.04 | 0.08 | 0.00 | - | 76 | 78 | 70.12% |
| AAPL220121P00040000 | 2021-05-06 2:41PM EDT | 2022-01-21 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1 | 3,026 | 62.50% |
| AAPL220617P00040000 | 2021-05-07 11:20AM EDT | 2022-06-17 | 0.26 | 0.25 | 0.30 | -0.02 | -7.14% | 9 | 1,370 | 53.91% |
| AAPL220916P00040000 | 2021-05-07 1:35PM EDT | 2022-09-16 | 0.31 | 0.29 | 0.37 | +0.01 | +3.33% | 7 | 927 | 50.15% |
| AAPL230120P00040000 | 2021-05-07 12:59PM EDT | 2023-01-20 | 0.40 | 0.40 | 0.47 | 0.00 | - | 10 | 6,162 | 47.46% |
© 2021 Verizon Media. All rights reserved.
