How will Federal Budget 2021 impact you?

Reporting live from Parliament House, sign up to get our Budget Breakdown – the minute it drops.

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

130.33+0.81 (+0.63%)

As of 3:39PM EDT. Market open.

In the money

Show:ListStraddle

Strike:80.00

Callsfor7 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210507C00080000	2021-05-07 3:05PM EDT	2021-05-07	50.26	49.65	51.90	+1.26	+2.57%	20	20	528.13%
AAPL210514C00080000	2021-05-05 12:34PM EDT	2021-05-14	49.65	50.50	50.65	0.00	-	-	0	167.77%
AAPL210521C00080000	2021-05-06 2:03PM EDT	2021-05-21	48.85	50.50	50.60	0.00	-	250	71	120.31%
AAPL210528C00080000	2021-04-30 3:37PM EDT	2021-05-28	51.69	50.50	50.65	0.00	-	85	85	101.17%
AAPL210604C00080000	2021-05-07 3:05PM EDT	2021-06-04	50.34	50.55	50.70	-4.36	-7.97%	20	1	90.92%
AAPL210618C00080000	2021-05-06 3:39PM EDT	2021-06-18	51.30	50.60	50.80	+1.97	+3.99%	10	0	77.73%
AAPL210716C00080000	2021-05-06 3:07PM EDT	2021-07-16	49.75	50.75	50.95	0.00	-	43	329	64.55%
AAPL210820C00080000	2021-05-06 3:39PM EDT	2021-08-20	49.53	50.85	51.05	0.00	-	141	0	54.71%
AAPL210917C00080000	2021-05-06 3:56PM EDT	2021-09-17	49.90	50.90	51.15	0.00	-	81	0	51.64%
AAPL211015C00080000	2021-05-06 1:24PM EDT	2021-10-15	50.45	51.05	51.25	+1.35	+2.75%	15	332	48.17%
AAPL220121C00080000	2021-05-07 1:45PM EDT	2022-01-21	51.10	51.25	51.60	+0.77	+1.53%	43	15,944	41.02%
AAPL220617C00080000	2021-05-07 3:04PM EDT	2022-06-17	51.92	51.95	52.30	+1.89	+3.78%	72	4,844	36.78%
AAPL220916C00080000	2021-05-07 9:54AM EDT	2022-09-16	52.15	52.35	52.75	-3.01	-5.46%	1	0	35.27%
AAPL230120C00080000	2021-05-07 1:27PM EDT	2023-01-20	52.85	53.05	53.50	+2.60	+5.17%	71	4,697	34.25%
AAPL230317C00080000	2021-05-06 1:05PM EDT	2023-03-17	52.20	53.35	53.95	0.00	-	1	1,317	34.28%
AAPL230616C00080000	2021-05-07 2:08PM EDT	2023-06-16	53.60	53.75	54.40	+0.98	+1.86%	8	555	33.50%

Putsfor7 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL210507P00080000	2021-04-14 3:22PM EDT	2021-05-07	0.04	0.00	0.01	0.00	-	3	71	300.00%
AAPL210514P00080000	2021-04-30 3:51PM EDT	2021-05-14	0.01	0.00	0.01	0.00	-	500	4,239	106.25%
AAPL210521P00080000	2021-05-06 3:19PM EDT	2021-05-21	0.01	0.00	0.01	0.00	-	2	1,895	78.13%
AAPL210528P00080000	2021-05-06 11:08AM EDT	2021-05-28	0.02	0.00	0.03	0.00	-	5	49	71.88%
AAPL210604P00080000	2021-05-05 12:28PM EDT	2021-06-04	0.05	0.02	0.04	0.00	-	2	0	67.19%
AAPL210618P00080000	2021-05-07 2:56PM EDT	2021-06-18	0.08	0.07	0.09	-0.02	-20.00%	39	0	61.91%
AAPL210716P00080000	2021-05-07 2:29PM EDT	2021-07-16	0.16	0.15	0.18	-0.01	-5.88%	40	2,242	53.32%
AAPL210820P00080000	2021-05-06 3:51PM EDT	2021-08-20	0.30	0.29	0.32	0.00	-	11	0	48.54%
AAPL210917P00080000	2021-05-07 2:43PM EDT	2021-09-17	0.38	0.38	0.40	-0.02	-5.00%	12	0	44.92%
AAPL211015P00080000	2021-05-06 11:17AM EDT	2021-10-15	0.50	0.46	0.49	0.00	-	67	1,076	42.43%
AAPL220121P00080000	2021-05-07 11:17AM EDT	2022-01-21	0.83	0.82	0.88	-0.09	-9.78%	54	0	37.77%
AAPL220617P00080000	2021-05-05 3:19PM EDT	2022-06-17	1.70	1.52	1.62	0.00	-	363	5,554	34.99%
AAPL220916P00080000	2021-05-06 3:44PM EDT	2022-09-16	2.08	2.01	2.13	-0.07	-3.26%	35	5,528	34.08%
AAPL230120P00080000	2021-05-06 11:43AM EDT	2023-01-20	2.90	2.70	2.84	0.00	-	2	9,451	33.16%
AAPL230317P00080000	2021-04-29 3:59PM EDT	2023-03-17	3.38	3.10	3.25	0.00	-	18	0	33.15%
AAPL230616P00080000	2021-05-07 12:26PM EDT	2023-06-16	3.67	3.55	3.90	-0.23	-5.90%	1	415	33.09%