Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.37+0.85 (+0.65%)
As of 3:39PM EDT. Market open.
Strike:70.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00070000 | 2021-05-04 9:59AM EDT | 2021-05-07 | 58.50 | 60.55 | 60.65 | 0.00 | - | 1 | 1 | 588.28% |
| AAPL210521C00070000 | 2021-04-30 9:38AM EDT | 2021-05-21 | 62.35 | 60.45 | 60.60 | 0.00 | - | 1 | 6 | 143.36% |
| AAPL210618C00070000 | 2021-05-07 11:21AM EDT | 2021-06-18 | 61.16 | 60.60 | 60.75 | +2.16 | +3.66% | 60 | 686 | 93.75% |
| AAPL210716C00070000 | 2021-05-06 1:18PM EDT | 2021-07-16 | 58.75 | 60.65 | 60.85 | 0.00 | - | 12 | 0 | 75.68% |
| AAPL210820C00070000 | 2021-05-06 12:39PM EDT | 2021-08-20 | 61.23 | 60.75 | 61.00 | +2.08 | +3.52% | 2 | 0 | 65.14% |
| AAPL210917C00070000 | 2021-05-06 2:35PM EDT | 2021-09-17 | 60.91 | 60.75 | 61.00 | +2.26 | +3.85% | 2 | 1,408 | 57.91% |
| AAPL211015C00070000 | 2021-05-06 3:05PM EDT | 2021-10-15 | 59.05 | 60.85 | 61.10 | 0.00 | - | 36 | 494 | 54.49% |
| AAPL220121C00070000 | 2021-05-07 11:44AM EDT | 2022-01-21 | 61.80 | 60.95 | 61.25 | +2.70 | +4.57% | 11 | 0 | 46.39% |
| AAPL220617C00070000 | 2021-05-07 1:54PM EDT | 2022-06-17 | 61.20 | 61.35 | 61.75 | +1.13 | +1.88% | 2 | 0 | 41.02% |
| AAPL220916C00070000 | 2021-04-29 2:45PM EDT | 2022-09-16 | 61.90 | 61.50 | 62.00 | +2.23 | +3.74% | 1 | 526 | 38.61% |
| AAPL230120C00070000 | 2021-05-06 9:58AM EDT | 2023-01-20 | 60.80 | 61.95 | 62.45 | 0.00 | - | 15 | 2,428 | 36.76% |
| AAPL230317C00070000 | 2021-05-07 1:06PM EDT | 2023-03-17 | 62.00 | 62.10 | 62.70 | +1.30 | +2.14% | 35 | 1,157 | 36.32% |
| AAPL230616C00070000 | 2021-05-07 11:44AM EDT | 2023-06-16 | 62.96 | 62.40 | 63.10 | +1.66 | +2.71% | 1 | 0 | 35.68% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00070000 | 2021-04-30 9:30AM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 387.50% |
| AAPL210521P00070000 | 2021-05-06 2:46PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 98.44% |
| AAPL210528P00070000 | 2021-05-04 9:30AM EDT | 2021-05-28 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 4 | 81.25% |
| AAPL210604P00070000 | 2021-04-30 3:23PM EDT | 2021-06-04 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 75.00% |
| AAPL210618P00070000 | 2021-05-07 12:44PM EDT | 2021-06-18 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 93 | 9,870 | 71.09% |
| AAPL210716P00070000 | 2021-05-06 11:26AM EDT | 2021-07-16 | 0.10 | 0.09 | 0.11 | 0.00 | - | 100 | 1,283 | 61.82% |
| AAPL210820P00070000 | 2021-05-06 10:36AM EDT | 2021-08-20 | 0.21 | 0.17 | 0.21 | 0.00 | - | 2 | 89 | 55.37% |
| AAPL210917P00070000 | 2021-05-05 12:00PM EDT | 2021-09-17 | 0.26 | 0.24 | 0.27 | 0.00 | - | 61 | 8,987 | 51.47% |
| AAPL211015P00070000 | 2021-05-05 3:05PM EDT | 2021-10-15 | 0.34 | 0.30 | 0.34 | 0.00 | - | 85 | 319 | 49.07% |
| AAPL220121P00070000 | 2021-05-07 10:07AM EDT | 2022-01-21 | 0.58 | 0.55 | 0.60 | 0.00 | - | 10 | 0 | 42.92% |
| AAPL220617P00070000 | 2021-05-06 10:29AM EDT | 2022-06-17 | 0.91 | 0.95 | 1.03 | -0.14 | -13.33% | 10 | 1,983 | 38.36% |
| AAPL220916P00070000 | 2021-05-06 2:48PM EDT | 2022-09-16 | 1.35 | 1.24 | 1.35 | 0.00 | - | 40 | 0 | 36.90% |
| AAPL230120P00070000 | 2021-05-06 12:41PM EDT | 2023-01-20 | 1.79 | 1.68 | 1.80 | 0.00 | - | 1 | 2,489 | 35.41% |
| AAPL230317P00070000 | 2021-05-04 10:24AM EDT | 2023-03-17 | 2.20 | 1.91 | 2.05 | 0.00 | - | 1 | 2,558 | 35.10% |
| AAPL230616P00070000 | 2021-04-29 9:30AM EDT | 2023-06-16 | 2.70 | 2.25 | 2.48 | 0.00 | - | 1 | 180 | 34.75% |
© 2021 Verizon Media. All rights reserved.
