Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.28+0.76 (+0.59%)
As of 3:03PM EDT. Market open.
Strike:65.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00065000 | 2021-05-07 9:51AM EDT | 2021-05-07 | 64.90 | 64.90 | 65.00 | +1.40 | +2.20% | 1 | 0 | 0.00% |
| AAPL210521C00065000 | 2021-04-12 12:04PM EDT | 2021-05-21 | 66.10 | 64.90 | 65.05 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL210618C00065000 | 2021-05-07 11:38AM EDT | 2021-06-18 | 66.00 | 64.90 | 65.10 | +1.35 | +2.09% | 65 | 0 | 0.00% |
| AAPL210716C00065000 | 2021-05-06 2:04PM EDT | 2021-07-16 | 63.76 | 65.00 | 65.15 | 0.00 | - | 462 | 6 | 0.00% |
| AAPL210917C00065000 | 2021-05-06 10:34AM EDT | 2021-09-17 | 63.20 | 65.10 | 65.35 | 0.00 | - | 9 | 1,439 | 47.46% |
| AAPL211015C00065000 | 2021-05-06 10:54AM EDT | 2021-10-15 | 66.15 | 65.20 | 65.45 | +2.55 | +4.01% | 3 | 0 | 48.63% |
| AAPL220121C00065000 | 2021-05-07 1:33PM EDT | 2022-01-21 | 65.75 | 65.30 | 65.70 | +1.35 | +2.10% | 26 | 5,026 | 44.29% |
| AAPL220617C00065000 | 2021-05-07 11:09AM EDT | 2022-06-17 | 66.45 | 65.60 | 66.00 | +1.48 | +2.28% | 7 | 0 | 39.12% |
| AAPL220916C00065000 | 2021-05-06 3:15PM EDT | 2022-09-16 | 64.80 | 65.70 | 66.20 | 0.00 | - | 10 | 554 | 37.18% |
| AAPL230120C00065000 | 2021-05-06 1:49PM EDT | 2023-01-20 | 65.00 | 66.00 | 66.50 | 0.00 | - | 52 | 1,167 | 35.34% |
| AAPL230317C00065000 | 2021-05-05 2:19PM EDT | 2023-03-17 | 65.25 | 66.15 | 66.70 | 0.00 | - | 1 | 656 | 35.07% |
| AAPL230616C00065000 | 2021-05-06 3:37PM EDT | 2023-06-16 | 67.00 | 66.35 | 66.95 | +1.51 | +2.31% | 1 | 0 | 34.27% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00065000 | 2021-04-30 10:24AM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 425.00% |
| AAPL210521P00065000 | 2021-05-03 12:27PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,457 | 109.38% |
| AAPL210618P00065000 | 2021-05-06 12:43PM EDT | 2021-06-18 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 75.00% |
| AAPL210716P00065000 | 2021-05-06 11:28AM EDT | 2021-07-16 | 0.07 | 0.06 | 0.09 | 0.00 | - | 15 | 965 | 66.02% |
| AAPL210820P00065000 | 2021-05-07 1:12PM EDT | 2021-08-20 | 0.14 | 0.13 | 0.17 | -0.03 | -17.65% | 3 | 259 | 59.18% |
| AAPL210917P00065000 | 2021-05-05 10:49AM EDT | 2021-09-17 | 0.18 | 0.19 | 0.22 | -0.03 | -14.29% | 4 | 7,653 | 55.08% |
| AAPL211015P00065000 | 2021-05-06 3:33PM EDT | 2021-10-15 | 0.27 | 0.24 | 0.27 | +0.01 | +3.85% | 1 | 591 | 51.76% |
| AAPL220121P00065000 | 2021-05-07 11:12AM EDT | 2022-01-21 | 0.48 | 0.46 | 0.50 | -0.02 | -4.00% | 5 | 6,844 | 45.75% |
| AAPL220617P00065000 | 2021-05-07 2:28PM EDT | 2022-06-17 | 0.77 | 0.77 | 0.84 | -0.02 | -2.53% | 3 | 3,783 | 40.45% |
| AAPL220916P00065000 | 2021-05-06 10:58AM EDT | 2022-09-16 | 1.07 | 0.98 | 1.07 | 0.00 | - | 72 | 166 | 38.50% |
| AAPL230120P00065000 | 2021-05-06 12:58PM EDT | 2023-01-20 | 1.35 | 1.33 | 1.45 | -0.05 | -3.57% | 10 | 2,103 | 36.88% |
| AAPL230317P00065000 | 2021-05-07 11:44AM EDT | 2023-03-17 | 1.54 | 1.50 | 1.66 | -0.06 | -3.75% | 16 | 0 | 36.51% |
| AAPL230616P00065000 | 2021-05-07 11:44AM EDT | 2023-06-16 | 1.84 | 1.80 | 1.99 | -0.15 | -7.54% | 16 | 318 | 35.90% |
© 2021 Verizon Media. All rights reserved.
