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: 8:28AM EDT
Strike:85.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00085000 | 2021-04-29 12:56PM EDT | 2021-05-07 | 48.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL210514C00085000 | 2021-05-05 3:49PM EDT | 2021-05-14 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL210521C00085000 | 2021-05-05 2:57PM EDT | 2021-05-21 | 43.90 | 0.00 | 0.00 | 0.00 | - | 50 | 303 | 0.00% |
| AAPL210528C00085000 | 2021-04-28 3:31PM EDT | 2021-05-28 | 49.35 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| AAPL210604C00085000 | 2021-04-30 1:54PM EDT | 2021-06-04 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL210618C00085000 | 2021-05-05 3:41PM EDT | 2021-06-18 | 43.52 | 0.00 | 0.00 | 0.00 | - | 268 | 4,837 | 0.00% |
| AAPL210716C00085000 | 2021-05-04 3:01PM EDT | 2021-07-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 316 | 601 | 0.00% |
| AAPL210820C00085000 | 2021-05-05 2:55PM EDT | 2021-08-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 57 | 339 | 0.00% |
| AAPL210917C00085000 | 2021-05-04 3:29PM EDT | 2021-09-17 | 42.81 | 0.00 | 0.00 | 0.00 | - | 431 | 4,223 | 0.00% |
| AAPL211015C00085000 | 2021-05-05 12:15PM EDT | 2021-10-15 | 45.43 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| AAPL220121C00085000 | 2021-05-05 3:46PM EDT | 2022-01-21 | 44.59 | 0.00 | 0.00 | 0.00 | - | 739 | 8,175 | 0.00% |
| AAPL220617C00085000 | 2021-05-05 3:43PM EDT | 2022-06-17 | 45.56 | 0.00 | 0.00 | 0.00 | - | 26 | 3,398 | 0.00% |
| AAPL220916C00085000 | 2021-05-05 1:56PM EDT | 2022-09-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 568 | 0.00% |
| AAPL230120C00085000 | 2021-05-04 12:56PM EDT | 2023-01-20 | 46.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9,706 | 0.00% |
| AAPL230317C00085000 | 2021-05-04 12:53PM EDT | 2023-03-17 | 46.50 | 0.00 | 0.00 | 0.00 | - | 26 | 443 | 0.00% |
| AAPL230616C00085000 | 2021-05-05 2:33PM EDT | 2023-06-16 | 48.42 | 0.00 | 0.00 | 0.00 | - | 7 | 321 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00085000 | 2021-04-26 10:58AM EDT | 2021-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 1,458 | 50.00% |
| AAPL210514P00085000 | 2021-05-04 12:51PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 305 | 50.00% |
| AAPL210521P00085000 | 2021-05-05 2:19PM EDT | 2021-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,451 | 50.00% |
| AAPL210528P00085000 | 2021-05-04 2:26PM EDT | 2021-05-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| AAPL210604P00085000 | 2021-05-05 3:28PM EDT | 2021-06-04 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 76 | 25.00% |
| AAPL210611P00085000 | 2021-05-05 3:59PM EDT | 2021-06-11 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AAPL210618P00085000 | 2021-05-05 3:59PM EDT | 2021-06-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 14,718 | 25.00% |
| AAPL210716P00085000 | 2021-05-05 9:33AM EDT | 2021-07-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,584 | 25.00% |
| AAPL210820P00085000 | 2021-05-04 3:59PM EDT | 2021-08-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 12.50% |
| AAPL210917P00085000 | 2021-05-05 3:35PM EDT | 2021-09-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 59 | 9,683 | 12.50% |
| AAPL211015P00085000 | 2021-05-05 12:43PM EDT | 2021-10-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 675 | 12.50% |
| AAPL220121P00085000 | 2021-05-05 1:32PM EDT | 2022-01-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 108 | 12,060 | 12.50% |
| AAPL220617P00085000 | 2021-05-05 10:56AM EDT | 2022-06-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,857 | 6.25% |
| AAPL220916P00085000 | 2021-04-30 2:22PM EDT | 2022-09-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 853 | 6.25% |
| AAPL230120P00085000 | 2021-05-05 3:09PM EDT | 2023-01-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 65 | 5,635 | 6.25% |
| AAPL230317P00085000 | 2021-05-05 11:30AM EDT | 2023-03-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 6.25% |
| AAPL230616P00085000 | 2021-05-04 3:01PM EDT | 2023-06-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 6.25% |
© 2021 Verizon Media. All rights reserved.
