Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.41+0.89 (+0.69%)
As of 3:38PM EDT. Market open.
Strike:60.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521C00060000 | 2021-05-04 10:16AM EDT | 2021-05-21 | 68.15 | 70.45 | 70.60 | 0.00 | - | 1 | 10 | 167.58% |
| AAPL210618C00060000 | 2021-05-07 11:21AM EDT | 2021-06-18 | 71.00 | 70.50 | 70.65 | +1.90 | +2.75% | 141 | 0 | 103.91% |
| AAPL210716C00060000 | 2021-05-06 3:31PM EDT | 2021-07-16 | 69.20 | 70.60 | 70.75 | 0.00 | - | 528 | 12 | 86.82% |
| AAPL210820C00060000 | 2021-04-30 9:36AM EDT | 2021-08-20 | 72.40 | 70.55 | 70.80 | 0.00 | - | 1 | 0 | 71.00% |
| AAPL210917C00060000 | 2021-05-06 3:59PM EDT | 2021-09-17 | 69.68 | 70.60 | 70.80 | 0.00 | - | 52 | 1,183 | 64.06% |
| AAPL211015C00060000 | 2021-05-07 1:26PM EDT | 2021-10-15 | 70.51 | 70.65 | 70.95 | +2.01 | +2.93% | 17 | 105 | 61.13% |
| AAPL220121C00060000 | 2021-05-07 11:29AM EDT | 2022-01-21 | 71.50 | 70.85 | 71.15 | +2.46 | +3.56% | 19 | 2,438 | 51.95% |
| AAPL220617C00060000 | 2021-05-06 3:27PM EDT | 2022-06-17 | 69.51 | 70.90 | 71.30 | 0.00 | - | 280 | 0 | 45.00% |
| AAPL220916C00060000 | 2021-05-06 3:50PM EDT | 2022-09-16 | 70.00 | 70.95 | 71.45 | 0.00 | - | 1,319 | 0 | 42.03% |
| AAPL230120C00060000 | 2021-05-07 1:49PM EDT | 2023-01-20 | 71.16 | 71.25 | 71.80 | +1.56 | +2.24% | 5 | 0 | 40.06% |
| AAPL230317C00060000 | 2021-05-06 11:56AM EDT | 2023-03-17 | 69.80 | 71.25 | 71.85 | 0.00 | - | 17 | 196 | 38.68% |
| AAPL230616C00060000 | 2021-05-07 12:23PM EDT | 2023-06-16 | 71.15 | 71.40 | 72.10 | +0.90 | +1.28% | 16 | 0 | 37.76% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210521P00060000 | 2021-05-04 9:51AM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 806 | 121.88% |
| AAPL210618P00060000 | 2021-05-05 11:14AM EDT | 2021-06-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 0 | 81.25% |
| AAPL210716P00060000 | 2021-05-03 10:42AM EDT | 2021-07-16 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 1,044 | 69.73% |
| AAPL210820P00060000 | 2021-05-06 1:28PM EDT | 2021-08-20 | 0.11 | 0.09 | 0.13 | 0.00 | - | 66 | 846 | 62.79% |
| AAPL210917P00060000 | 2021-05-05 1:34PM EDT | 2021-09-17 | 0.15 | 0.14 | 0.18 | -0.01 | -6.25% | 1 | 3,727 | 58.69% |
| AAPL211015P00060000 | 2021-05-04 2:49PM EDT | 2021-10-15 | 0.24 | 0.19 | 0.23 | 0.00 | - | 271 | 649 | 55.57% |
| AAPL220121P00060000 | 2021-05-05 3:43PM EDT | 2022-01-21 | 0.42 | 0.39 | 0.40 | 0.00 | - | 28 | 23,439 | 48.56% |
| AAPL220617P00060000 | 2021-05-07 3:12PM EDT | 2022-06-17 | 0.67 | 0.61 | 0.68 | +0.07 | +11.67% | 2 | 2,169 | 42.73% |
| AAPL220916P00060000 | 2021-05-07 2:41PM EDT | 2022-09-16 | 0.81 | 0.77 | 0.84 | -0.03 | -3.57% | 12 | 200 | 40.27% |
| AAPL230120P00060000 | 2021-05-06 2:30PM EDT | 2023-01-20 | 1.18 | 1.04 | 1.14 | 0.00 | - | 3 | 1,594 | 38.38% |
| AAPL230317P00060000 | 2021-05-07 10:31AM EDT | 2023-03-17 | 1.22 | 1.17 | 1.33 | -0.13 | -9.63% | 3 | 313 | 38.06% |
| AAPL230616P00060000 | 2021-05-07 2:41PM EDT | 2023-06-16 | 1.43 | 1.42 | 1.60 | -0.17 | -10.63% | 75 | 728 | 37.33% |
© 2021 Verizon Media. All rights reserved.
