Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.42+0.90 (+0.69%)
As of 3:40PM EDT. Market open.
Strike:90.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507C00090000 | 2021-05-06 2:03PM EDT | 2021-05-07 | 38.80 | 40.00 | 42.05 | 0.00 | - | 460 | 0 | 446.88% |
| AAPL210514C00090000 | 2021-05-07 12:25PM EDT | 2021-05-14 | 40.85 | 40.50 | 40.65 | +1.82 | +4.66% | 30 | 1,323 | 123.44% |
| AAPL210521C00090000 | 2021-05-07 12:35PM EDT | 2021-05-21 | 39.96 | 40.50 | 40.65 | +1.16 | +2.99% | 76 | 402 | 90.23% |
| AAPL210528C00090000 | 2021-05-06 3:31PM EDT | 2021-05-28 | 39.04 | 40.55 | 40.75 | 0.00 | - | 2 | 6 | 79.30% |
| AAPL210611C00090000 | 2021-05-05 9:44AM EDT | 2021-06-11 | 40.00 | 40.65 | 40.80 | 0.00 | - | - | 0 | 65.14% |
| AAPL210618C00090000 | 2021-05-07 3:19PM EDT | 2021-06-18 | 40.71 | 40.70 | 40.85 | +1.51 | +3.85% | 56 | 0 | 61.23% |
| AAPL210716C00090000 | 2021-05-07 10:03AM EDT | 2021-07-16 | 41.15 | 40.85 | 41.00 | +1.65 | +4.18% | 10 | 422 | 51.03% |
| AAPL210820C00090000 | 2021-05-06 9:30AM EDT | 2021-08-20 | 38.39 | 41.00 | 41.25 | 0.00 | - | 12 | 0 | 46.51% |
| AAPL210917C00090000 | 2021-05-07 1:48PM EDT | 2021-09-17 | 40.95 | 41.15 | 41.35 | +1.25 | +3.15% | 46 | 0 | 42.48% |
| AAPL211015C00090000 | 2021-05-06 10:12AM EDT | 2021-10-15 | 38.37 | 41.30 | 41.50 | 0.00 | - | 28 | 527 | 40.05% |
| AAPL220121C00090000 | 2021-05-07 3:20PM EDT | 2022-01-21 | 41.90 | 41.85 | 42.15 | +1.90 | +4.75% | 39 | 15,036 | 35.82% |
| AAPL220617C00090000 | 2021-05-06 1:44PM EDT | 2022-06-17 | 41.43 | 43.05 | 43.30 | 0.00 | - | 15 | 3,440 | 33.47% |
| AAPL220916C00090000 | 2021-05-05 2:59PM EDT | 2022-09-16 | 42.20 | 43.75 | 44.15 | 0.00 | - | 22 | 0 | 33.09% |
| AAPL230120C00090000 | 2021-05-07 10:47AM EDT | 2023-01-20 | 45.05 | 44.70 | 45.15 | +2.70 | +6.38% | 6 | 6,222 | 32.31% |
| AAPL230317C00090000 | 2021-05-04 12:30PM EDT | 2023-03-17 | 45.50 | 45.10 | 45.70 | +2.50 | +5.81% | 2 | 3,337 | 32.32% |
| AAPL230616C00090000 | 2021-05-06 3:24PM EDT | 2023-06-16 | 44.80 | 45.80 | 46.50 | 0.00 | - | 102 | 335 | 32.18% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210507P00090000 | 2021-05-04 3:36PM EDT | 2021-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,371 | 237.50% |
| AAPL210514P00090000 | 2021-05-05 12:27PM EDT | 2021-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 84.38% |
| AAPL210521P00090000 | 2021-05-06 12:15PM EDT | 2021-05-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 4,015 | 67.19% |
| AAPL210528P00090000 | 2021-05-06 12:33PM EDT | 2021-05-28 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 30 | 62.11% |
| AAPL210604P00090000 | 2021-05-05 12:58PM EDT | 2021-06-04 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 1 | 0 | 57.81% |
| AAPL210611P00090000 | 2021-05-05 10:36AM EDT | 2021-06-11 | 0.06 | 0.10 | 0.13 | -0.06 | -50.00% | 1 | 24 | 55.66% |
| AAPL210618P00090000 | 2021-05-07 2:40PM EDT | 2021-06-18 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 18 | 25,265 | 53.03% |
| AAPL210716P00090000 | 2021-05-07 2:46PM EDT | 2021-07-16 | 0.28 | 0.26 | 0.27 | -0.02 | -6.67% | 1,027 | 3,076 | 45.41% |
| AAPL210820P00090000 | 2021-05-07 1:11PM EDT | 2021-08-20 | 0.44 | 0.45 | 0.48 | -0.07 | -13.73% | 28 | 541 | 41.36% |
| AAPL210917P00090000 | 2021-05-07 3:22PM EDT | 2021-09-17 | 0.58 | 0.58 | 0.59 | -0.04 | -6.45% | 2 | 16,145 | 38.38% |
| AAPL211015P00090000 | 2021-05-06 12:54PM EDT | 2021-10-15 | 0.74 | 0.70 | 0.75 | -0.03 | -3.90% | 1 | 0 | 36.79% |
| AAPL220121P00090000 | 2021-05-07 12:21PM EDT | 2022-01-21 | 1.35 | 1.35 | 1.39 | -0.09 | -6.25% | 11 | 18,306 | 33.77% |
| AAPL220617P00090000 | 2021-05-07 3:09PM EDT | 2022-06-17 | 2.60 | 2.57 | 2.64 | -0.10 | -3.70% | 59 | 0 | 32.57% |
| AAPL220916P00090000 | 2021-04-30 3:51PM EDT | 2022-09-16 | 3.70 | 3.30 | 3.45 | 0.00 | - | 17 | 3,560 | 32.22% |
| AAPL230120P00090000 | 2021-05-07 2:19PM EDT | 2023-01-20 | 4.45 | 4.35 | 4.50 | -0.09 | -1.98% | 4 | 13,335 | 31.73% |
| AAPL230317P00090000 | 2021-05-07 10:05AM EDT | 2023-03-17 | 4.90 | 4.75 | 5.00 | -0.20 | -3.92% | 1 | 2,229 | 31.67% |
| AAPL230616P00090000 | 2021-05-06 3:50PM EDT | 2023-06-16 | 5.55 | 5.55 | 5.95 | -0.30 | -5.13% | 3 | 1,964 | 31.93% |
© 2021 Verizon Media. All rights reserved.
