Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.10+0.25 (+0.20%)
At close: 4:00PM EDT
127.94 -0.16 (-0.12%)
Pre-market: 8:27AM EDT
Strike:75.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210514C00075000 | 2021-04-29 9:34AM EDT | 2021-05-14 | 61.75 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AAPL210521C00075000 | 2021-05-03 1:22PM EDT | 2021-05-21 | 57.46 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 0.00% |
| AAPL210528C00075000 | 2021-04-22 9:51AM EDT | 2021-05-28 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AAPL210618C00075000 | 2021-05-05 3:59PM EDT | 2021-06-18 | 53.05 | 0.00 | 0.00 | 0.00 | - | 6 | 22,321 | 0.00% |
| AAPL210716C00075000 | 2021-05-05 3:57PM EDT | 2021-07-16 | 53.30 | 0.00 | 0.00 | 0.00 | - | 39 | 101 | 0.00% |
| AAPL210820C00075000 | 2021-04-29 11:09AM EDT | 2021-08-20 | 59.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL210917C00075000 | 2021-05-05 3:01PM EDT | 2021-09-17 | 54.08 | 0.00 | 0.00 | 0.00 | - | 13 | 2,992 | 0.00% |
| AAPL211015C00075000 | 2021-05-05 11:27AM EDT | 2021-10-15 | 54.86 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 0.00% |
| AAPL220121C00075000 | 2021-05-05 3:20PM EDT | 2022-01-21 | 54.05 | 0.00 | 0.00 | 0.00 | - | 4 | 19,362 | 0.00% |
| AAPL220617C00075000 | 2021-05-04 2:01PM EDT | 2022-06-17 | 53.25 | 0.00 | 0.00 | 0.00 | - | 11 | 16,943 | 0.00% |
| AAPL220916C00075000 | 2021-05-04 3:10PM EDT | 2022-09-16 | 54.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,291 | 0.00% |
| AAPL230120C00075000 | 2021-05-05 11:54AM EDT | 2023-01-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,853 | 0.00% |
| AAPL230317C00075000 | 2021-05-03 1:29PM EDT | 2023-03-17 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
| AAPL230616C00075000 | 2021-05-05 1:59PM EDT | 2023-06-16 | 57.30 | 0.00 | 0.00 | 0.00 | - | 10 | 422 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00075000 | 2021-04-29 9:50AM EDT | 2021-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AAPL210514P00075000 | 2021-04-28 12:01PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,203 | 50.00% |
| AAPL210521P00075000 | 2021-05-04 3:53PM EDT | 2021-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,253 | 50.00% |
| AAPL210528P00075000 | 2021-05-05 11:59AM EDT | 2021-05-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| AAPL210604P00075000 | 2021-05-04 2:36PM EDT | 2021-06-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AAPL210618P00075000 | 2021-05-05 3:29PM EDT | 2021-06-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 12,754 | 25.00% |
| AAPL210716P00075000 | 2021-05-05 9:30AM EDT | 2021-07-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,281 | 25.00% |
| AAPL210820P00075000 | 2021-05-05 2:52PM EDT | 2021-08-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 202 | 25.00% |
| AAPL210917P00075000 | 2021-05-04 3:58PM EDT | 2021-09-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 75 | 2,950 | 25.00% |
| AAPL211015P00075000 | 2021-05-05 3:24PM EDT | 2021-10-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 4,151 | 12.50% |
| AAPL220121P00075000 | 2021-05-05 2:25PM EDT | 2022-01-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 94 | 36,352 | 12.50% |
| AAPL220617P00075000 | 2021-05-04 12:23PM EDT | 2022-06-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8 | 5,266 | 12.50% |
| AAPL220916P00075000 | 2021-04-28 12:17PM EDT | 2022-09-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 1,505 | 12.50% |
| AAPL230120P00075000 | 2021-05-05 3:09PM EDT | 2023-01-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 6,604 | 6.25% |
| AAPL230317P00075000 | 2021-05-05 12:57PM EDT | 2023-03-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 31 | 1,705 | 6.25% |
| AAPL230616P00075000 | 2021-05-04 1:06PM EDT | 2023-06-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 486 | 6.25% |
© 2021 Verizon Media. All rights reserved.
