Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.30+0.78 (+0.61%)
As of 3:00PM EDT. Market open.
Strike:45.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210618C00045000 | 2021-05-06 2:54PM EDT | 2021-06-18 | 83.75 | 84.95 | 85.10 | 0.00 | - | 661 | 212 | 0.00% |
| AAPL210716C00045000 | 2021-05-06 3:31PM EDT | 2021-07-16 | 81.10 | 88.60 | 88.85 | 0.00 | - | 2 | 84 | 198.44% |
| AAPL210917C00045000 | 2021-05-06 3:31PM EDT | 2021-09-17 | 74.40 | 78.00 | 78.25 | 0.00 | - | 20 | 152 | 0.00% |
| AAPL211015C00045000 | 2021-05-06 3:30PM EDT | 2021-10-15 | 84.10 | 85.05 | 85.25 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL220121C00045000 | 2021-05-07 2:40PM EDT | 2022-01-21 | 85.24 | 85.10 | 85.35 | +1.69 | +2.02% | 12 | 657 | 48.05% |
| AAPL220617C00045000 | 2021-04-29 11:13AM EDT | 2022-06-17 | 89.44 | 85.05 | 85.45 | 0.00 | - | 12 | 0 | 44.34% |
| AAPL220916C00045000 | 2021-05-05 3:52PM EDT | 2022-09-16 | 83.27 | 85.00 | 85.50 | 0.00 | - | 195 | 434 | 41.80% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00045000 | 2021-04-20 2:52PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,701 | 162.50% |
| AAPL210618P00045000 | 2021-04-28 10:07AM EDT | 2021-06-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 29,669 | 103.13% |
| AAPL210716P00045000 | 2021-05-05 2:03PM EDT | 2021-07-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 880 | 82.81% |
| AAPL210917P00045000 | 2021-05-06 9:43AM EDT | 2021-09-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 700 | 70.31% |
| AAPL211015P00045000 | 2021-05-04 11:54AM EDT | 2021-10-15 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 24 | 65.43% |
| AAPL220121P00045000 | 2021-05-06 11:12AM EDT | 2022-01-21 | 0.22 | 0.18 | 0.23 | 0.00 | - | 1 | 0 | 58.50% |
| AAPL220617P00045000 | 2021-05-07 12:44PM EDT | 2022-06-17 | 0.28 | 0.30 | 0.36 | -0.07 | -20.00% | 4 | 0 | 50.20% |
| AAPL220916P00045000 | 2021-05-07 1:27PM EDT | 2022-09-16 | 0.40 | 0.38 | 0.42 | +0.02 | +5.26% | 14 | 1,024 | 47.19% |
© 2021 Verizon Media. All rights reserved.
