Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.98-2.87 (-2.27%)
As of 10:23AM EDT. Market open.
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210514C00075000 | 2021-05-10 1:23PM EDT | 75.00 | 53.44 | 49.05 | 49.15 | 0.00 | - | 1 | 11 | 217.58% |
| AAPL210514C00080000 | 2021-05-10 10:55AM EDT | 80.00 | 43.21 | 44.15 | 44.30 | -4.94 | -10.26% | 20 | 1 | 216.80% |
| AAPL210514C00085000 | 2021-05-10 10:55AM EDT | 85.00 | 43.15 | 39.05 | 39.15 | 0.00 | - | 1 | 2 | 168.75% |
| AAPL210514C00090000 | 2021-05-10 3:02PM EDT | 90.00 | 37.20 | 34.05 | 34.20 | 0.00 | - | 272 | 1,196 | 150.78% |
| AAPL210514C00095000 | 2021-05-10 11:07AM EDT | 95.00 | 33.13 | 29.15 | 29.30 | 0.00 | - | 2 | 6 | 141.41% |
| AAPL210514C00100000 | 2021-05-10 3:30PM EDT | 100.00 | 27.25 | 24.15 | 24.30 | 0.00 | - | 13 | 53 | 118.36% |
| AAPL210514C00101000 | 2021-05-10 3:54PM EDT | 101.00 | 26.20 | 23.15 | 23.35 | 0.00 | - | 9 | 12 | 116.02% |
| AAPL210514C00105000 | 2021-05-11 9:38AM EDT | 105.00 | 19.00 | 19.05 | 19.20 | -6.20 | -24.60% | 21 | 11 | 85.94% |
| AAPL210514C00107000 | 2021-05-05 3:50PM EDT | 107.00 | 20.60 | 17.20 | 17.35 | 0.00 | - | - | 0 | 90.43% |
| AAPL210514C00109000 | 2021-05-03 1:20PM EDT | 109.00 | 23.60 | 15.20 | 15.35 | 0.00 | - | 1 | 0 | 81.25% |
| AAPL210514C00110000 | 2021-05-11 9:30AM EDT | 110.00 | 13.32 | 14.10 | 14.20 | -3.98 | -23.01% | 2 | 96 | 67.68% |
| AAPL210514C00111000 | 2021-05-07 11:13AM EDT | 111.00 | 19.80 | 13.20 | 13.35 | 0.00 | - | 1 | 1 | 72.07% |
| AAPL210514C00112000 | 2021-05-10 3:25PM EDT | 112.00 | 15.30 | 12.25 | 12.35 | 0.00 | - | 3 | 29 | 68.95% |
| AAPL210514C00113000 | 2021-05-10 3:22PM EDT | 113.00 | 14.15 | 11.15 | 11.30 | 0.00 | - | 42 | 50 | 60.06% |
| AAPL210514C00114000 | 2021-05-10 10:05AM EDT | 114.00 | 14.30 | 10.30 | 10.45 | 0.00 | - | 2 | 1 | 63.18% |
| AAPL210514C00115000 | 2021-05-10 3:59PM EDT | 115.00 | 9.55 | 9.25 | 9.35 | -2.50 | -20.75% | 39 | 39 | 54.88% |
| AAPL210514C00116000 | 2021-05-11 9:39AM EDT | 116.00 | 8.20 | 8.35 | 8.40 | -3.07 | -27.24% | 67 | 15 | 53.32% |
| AAPL210514C00117000 | 2021-05-11 9:59AM EDT | 117.00 | 7.94 | 7.30 | 7.40 | -2.11 | -21.00% | 284 | 32 | 49.27% |
| AAPL210514C00118000 | 2021-05-11 9:46AM EDT | 118.00 | 6.40 | 6.35 | 6.45 | -3.80 | -37.25% | 54 | 318 | 45.85% |
| AAPL210514C00119000 | 2021-05-11 10:07AM EDT | 119.00 | 5.50 | 5.60 | 5.70 | -2.80 | -33.73% | 39 | 8 | 47.85% |
| AAPL210514C00120000 | 2021-05-11 9:58AM EDT | 120.00 | 5.05 | 4.70 | 4.75 | -2.31 | -31.39% | 1,212 | 745 | 43.16% |
| AAPL210514C00121000 | 2021-05-11 9:46AM EDT | 121.00 | 3.85 | 3.75 | 3.85 | -2.55 | -39.84% | 368 | 253 | 39.21% |
| AAPL210514C00122000 | 2021-05-11 10:03AM EDT | 122.00 | 3.19 | 3.05 | 3.10 | -2.21 | -40.93% | 792 | 623 | 37.79% |
| AAPL210514C00123000 | 2021-05-11 10:07AM EDT | 123.00 | 2.41 | 2.42 | 2.45 | -2.20 | -47.72% | 1,988 | 3,273 | 37.06% |
| AAPL210514C00124000 | 2021-05-11 10:07AM EDT | 124.00 | 1.76 | 1.83 | 1.85 | -1.76 | -50.00% | 9,786 | 905 | 35.79% |
| AAPL210514C00125000 | 2021-05-11 10:07AM EDT | 125.00 | 1.28 | 1.26 | 1.28 | -1.47 | -53.45% | 12,484 | 2,121 | 33.40% |
| AAPL210514C00126000 | 2021-05-11 10:07AM EDT | 126.00 | 0.89 | 0.88 | 0.89 | -1.21 | -57.62% | 6,813 | 3,126 | 32.72% |
| AAPL210514C00127000 | 2021-05-11 10:07AM EDT | 127.00 | 0.58 | 0.61 | 0.62 | -0.95 | -62.09% | 5,655 | 6,433 | 32.86% |
| AAPL210514C00128000 | 2021-05-11 10:07AM EDT | 128.00 | 0.37 | 0.37 | 0.38 | -0.71 | -65.74% | 7,707 | 16,238 | 31.79% |
| AAPL210514C00129000 | 2021-05-11 10:07AM EDT | 129.00 | 0.23 | 0.25 | 0.26 | -0.49 | -68.06% | 4,167 | 17,070 | 32.52% |
| AAPL210514C00130000 | 2021-05-11 10:07AM EDT | 130.00 | 0.15 | 0.16 | 0.17 | -0.28 | -65.12% | 11,284 | 33,829 | 32.91% |
| AAPL210514C00131000 | 2021-05-11 10:08AM EDT | 131.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 4,758 | 14,402 | 32.72% |
| AAPL210514C00132000 | 2021-05-11 10:06AM EDT | 132.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 6,404 | 31,945 | 33.79% |
| AAPL210514C00133000 | 2021-05-11 10:07AM EDT | 133.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 4,203 | 29,714 | 34.96% |
| AAPL210514C00134000 | 2021-05-11 10:07AM EDT | 134.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,634 | 32,175 | 36.72% |
| AAPL210514C00135000 | 2021-05-11 10:06AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,517 | 21,306 | 37.89% |
| AAPL210514C00136000 | 2021-05-11 10:04AM EDT | 136.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 933 | 11,267 | 40.63% |
| AAPL210514C00137000 | 2021-05-11 9:44AM EDT | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 396 | 8,445 | 41.41% |
| AAPL210514C00138000 | 2021-05-11 9:55AM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 10,953 | 43.75% |
| AAPL210514C00139000 | 2021-05-11 10:04AM EDT | 139.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 333 | 4,895 | 46.09% |
| AAPL210514C00140000 | 2021-05-11 9:49AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 148 | 14,168 | 48.83% |
| AAPL210514C00141000 | 2021-05-11 10:03AM EDT | 141.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 217 | 2,324 | 47.66% |
| AAPL210514C00142000 | 2021-05-11 9:58AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 5,515 | 50.00% |
| AAPL210514C00143000 | 2021-05-11 9:30AM EDT | 143.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 1,583 | 51.56% |
| AAPL210514C00144000 | 2021-05-10 2:26PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 3,117 | 50.00% |
| AAPL210514C00145000 | 2021-05-10 3:59PM EDT | 145.00 | 0.02 | 0.01 | 0.01 | +0.01 | +100.00% | 1 | 4,533 | 56.25% |
| AAPL210514C00146000 | 2021-05-10 3:28PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 2,099 | 54.69% |
| AAPL210514C00147000 | 2021-05-10 3:42PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 3,030 | 56.25% |
| AAPL210514C00148000 | 2021-05-10 3:35PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 875 | 59.38% |
| AAPL210514C00149000 | 2021-05-10 3:50PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 656 | 60.94% |
| AAPL210514C00150000 | 2021-05-10 2:13PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 483 | 5,044 | 62.50% |
| AAPL210514C00152500 | 2021-05-10 9:31AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 385 | 68.75% |
| AAPL210514C00155000 | 2021-05-10 3:17PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,180 | 71.88% |
| AAPL210514C00157500 | 2021-05-07 3:11PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,001 | 2,072 | 78.13% |
| AAPL210514C00160000 | 2021-05-10 12:22PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,616 | 81.25% |
| AAPL210514C00162500 | 2021-05-04 2:48PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 87.50% |
| AAPL210514C00165000 | 2021-05-06 9:38AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,596 | 90.63% |
| AAPL210514C00167500 | 2021-05-10 9:30AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 93.75% |
| AAPL210514C00170000 | 2021-05-04 3:29PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 473 | 98.44% |
| AAPL210514C00172500 | 2021-05-07 9:31AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 103.13% |
| AAPL210514C00175000 | 2021-05-10 12:16PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 38 | 106.25% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210514P00075000 | 2021-05-07 12:19PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,203 | 156.25% |
| AAPL210514P00080000 | 2021-04-30 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,239 | 137.50% |
| AAPL210514P00085000 | 2021-05-10 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 310 | 118.75% |
| AAPL210514P00090000 | 2021-05-10 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,198 | 103.13% |
| AAPL210514P00095000 | 2021-05-11 9:32AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 2,481 | 87.50% |
| AAPL210514P00100000 | 2021-05-11 9:52AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 102 | 1,832 | 79.69% |
| AAPL210514P00101000 | 2021-05-11 9:40AM EDT | 101.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,376 | 76.56% |
| AAPL210514P00102000 | 2021-05-10 3:59PM EDT | 102.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,194 | 1,391 | 73.44% |
| AAPL210514P00103000 | 2021-05-11 9:49AM EDT | 103.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 182 | 1,002 | 70.31% |
| AAPL210514P00104000 | 2021-05-11 10:05AM EDT | 104.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 22 | 1,049 | 67.19% |
| AAPL210514P00105000 | 2021-05-11 10:01AM EDT | 105.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 3,042 | 67.19% |
| AAPL210514P00106000 | 2021-05-11 10:08AM EDT | 106.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 5 | 1,738 | 64.06% |
| AAPL210514P00107000 | 2021-05-11 9:57AM EDT | 107.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 197 | 1,593 | 63.28% |
| AAPL210514P00108000 | 2021-05-11 10:01AM EDT | 108.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 1,931 | 59.77% |
| AAPL210514P00109000 | 2021-05-11 9:57AM EDT | 109.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 28 | 2,386 | 58.59% |
| AAPL210514P00110000 | 2021-05-11 9:52AM EDT | 110.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 581 | 2,304 | 56.64% |
| AAPL210514P00111000 | 2021-05-11 9:44AM EDT | 111.00 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 263 | 1,153 | 54.30% |
| AAPL210514P00112000 | 2021-05-11 9:51AM EDT | 112.00 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 222 | 1,729 | 50.59% |
| AAPL210514P00113000 | 2021-05-11 9:39AM EDT | 113.00 | 0.13 | 0.09 | 0.10 | +0.07 | +116.67% | 219 | 1,937 | 50.00% |
| AAPL210514P00114000 | 2021-05-11 9:59AM EDT | 114.00 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 1,098 | 2,406 | 48.24% |
| AAPL210514P00115000 | 2021-05-11 10:07AM EDT | 115.00 | 0.13 | 0.13 | 0.14 | +0.05 | +62.50% | 767 | 3,719 | 45.61% |
| AAPL210514P00116000 | 2021-05-11 10:07AM EDT | 116.00 | 0.18 | 0.16 | 0.17 | +0.08 | +80.00% | 494 | 1,615 | 43.26% |
| AAPL210514P00117000 | 2021-05-11 10:03AM EDT | 117.00 | 0.19 | 0.21 | 0.22 | +0.07 | +58.33% | 902 | 1,992 | 41.50% |
| AAPL210514P00118000 | 2021-05-11 10:07AM EDT | 118.00 | 0.29 | 0.29 | 0.30 | +0.16 | +123.08% | 587 | 2,552 | 40.23% |
| AAPL210514P00119000 | 2021-05-11 10:07AM EDT | 119.00 | 0.39 | 0.37 | 0.38 | +0.22 | +129.41% | 2,319 | 3,522 | 38.09% |
| AAPL210514P00120000 | 2021-05-11 10:07AM EDT | 120.00 | 0.52 | 0.50 | 0.51 | +0.32 | +160.00% | 4,772 | 8,084 | 36.62% |
| AAPL210514P00121000 | 2021-05-11 10:05AM EDT | 121.00 | 0.68 | 0.66 | 0.67 | +0.41 | +151.85% | 1,248 | 1,969 | 34.82% |
| AAPL210514P00122000 | 2021-05-11 10:07AM EDT | 122.00 | 0.94 | 0.95 | 0.97 | +0.59 | +168.57% | 3,556 | 4,423 | 34.91% |
| AAPL210514P00123000 | 2021-05-11 10:08AM EDT | 123.00 | 1.26 | 1.26 | 1.27 | +0.78 | +162.50% | 3,853 | 5,494 | 33.40% |
| AAPL210514P00124000 | 2021-05-11 10:07AM EDT | 124.00 | 1.67 | 1.67 | 1.69 | +1.01 | +153.03% | 5,532 | 6,107 | 32.59% |
| AAPL210514P00125000 | 2021-05-11 10:07AM EDT | 125.00 | 2.18 | 2.07 | 2.08 | +1.29 | +144.94% | 5,142 | 10,494 | 29.35% |
| AAPL210514P00126000 | 2021-05-11 10:06AM EDT | 126.00 | 2.71 | 2.67 | 2.70 | +1.47 | +118.55% | 2,688 | 9,544 | 28.52% |
| AAPL210514P00127000 | 2021-05-11 10:05AM EDT | 127.00 | 3.35 | 3.35 | 3.40 | +1.69 | +101.81% | 2,255 | 10,561 | 27.10% |
| AAPL210514P00128000 | 2021-05-11 10:02AM EDT | 128.00 | 3.97 | 4.10 | 4.20 | +1.82 | +84.65% | 1,034 | 8,238 | 25.59% |
| AAPL210514P00129000 | 2021-05-11 10:07AM EDT | 129.00 | 5.15 | 5.00 | 5.10 | +2.38 | +85.92% | 979 | 14,276 | 25.00% |
| AAPL210514P00130000 | 2021-05-11 10:07AM EDT | 130.00 | 6.06 | 5.90 | 6.00 | +2.53 | +71.67% | 3,432 | 14,447 | 0.00% |
| AAPL210514P00131000 | 2021-05-11 10:05AM EDT | 131.00 | 6.85 | 6.95 | 7.05 | +2.58 | +60.42% | 657 | 5,436 | 28.13% |
| AAPL210514P00132000 | 2021-05-11 10:05AM EDT | 132.00 | 7.80 | 7.90 | 8.00 | +2.85 | +57.58% | 769 | 6,372 | 0.00% |
| AAPL210514P00133000 | 2021-05-11 9:50AM EDT | 133.00 | 8.83 | 8.75 | 8.85 | +2.68 | +43.58% | 417 | 2,675 | 0.00% |
| AAPL210514P00134000 | 2021-05-11 9:51AM EDT | 134.00 | 9.59 | 9.80 | 9.90 | +2.44 | +34.13% | 51 | 7,946 | 0.00% |
| AAPL210514P00135000 | 2021-05-11 10:05AM EDT | 135.00 | 10.69 | 10.85 | 11.00 | +2.88 | +36.88% | 25 | 3,477 | 0.00% |
| AAPL210514P00136000 | 2021-05-11 10:01AM EDT | 136.00 | 11.66 | 11.70 | 11.80 | +2.76 | +31.01% | 20 | 633 | 0.00% |
| AAPL210514P00137000 | 2021-05-10 3:53PM EDT | 137.00 | 9.80 | 12.70 | 12.85 | 0.00 | - | 112 | 1,330 | 0.00% |
| AAPL210514P00138000 | 2021-05-11 9:45AM EDT | 138.00 | 13.93 | 13.85 | 14.00 | +4.02 | +40.57% | 1 | 69 | 0.00% |
| AAPL210514P00139000 | 2021-05-11 9:37AM EDT | 139.00 | 15.10 | 14.75 | 14.85 | +3.15 | +26.36% | 21 | 67 | 0.00% |
| AAPL210514P00140000 | 2021-05-10 3:25PM EDT | 140.00 | 12.75 | 15.85 | 15.95 | 0.00 | - | 95 | 3,690 | 0.00% |
| AAPL210514P00141000 | 2021-05-11 9:42AM EDT | 141.00 | 16.75 | 16.85 | 17.00 | +4.13 | +32.73% | 14 | 24 | 0.00% |
| AAPL210514P00142000 | 2021-05-10 2:38PM EDT | 142.00 | 14.75 | 17.80 | 17.95 | 0.00 | - | 7 | 69 | 0.00% |
| AAPL210514P00143000 | 2021-05-07 3:40PM EDT | 143.00 | 12.60 | 18.85 | 19.00 | 0.00 | - | 4 | 26 | 0.00% |
| AAPL210514P00144000 | 2021-05-03 3:49PM EDT | 144.00 | 11.70 | 19.80 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL210514P00145000 | 2021-05-10 3:53PM EDT | 145.00 | 17.80 | 20.80 | 20.95 | 0.00 | - | 18 | 1,051 | 0.00% |
| AAPL210514P00146000 | 2021-05-06 3:59PM EDT | 146.00 | 16.65 | 21.75 | 21.90 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL210514P00147000 | 2021-05-07 10:20AM EDT | 147.00 | 16.06 | 22.70 | 22.85 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL210514P00148000 | 2021-05-11 9:45AM EDT | 148.00 | 23.92 | 23.70 | 23.85 | +4.13 | +20.87% | 2 | 1 | 0.00% |
| AAPL210514P00149000 | 2021-05-03 11:12AM EDT | 149.00 | 16.75 | 24.85 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL210514P00150000 | 2021-05-07 10:19AM EDT | 150.00 | 19.20 | 25.75 | 25.85 | 0.00 | - | 1 | 106 | 0.00% |
| AAPL210514P00152500 | 2021-05-06 12:02PM EDT | 152.50 | 24.10 | 28.35 | 28.50 | 0.00 | - | 65 | 0 | 0.00% |
| AAPL210514P00155000 | 2021-05-11 10:08AM EDT | 155.00 | 30.95 | 30.70 | 30.85 | +3.24 | +11.69% | 25 | 43 | 0.00% |
| AAPL210514P00160000 | 2021-05-06 3:28PM EDT | 160.00 | 31.15 | 35.80 | 35.90 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL210514P00165000 | 2021-05-06 12:21PM EDT | 165.00 | 36.25 | 40.75 | 40.85 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL210514P00172500 | 2021-05-10 3:53PM EDT | 172.50 | 45.30 | 48.35 | 48.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL210514P00175000 | 2021-05-10 3:55PM EDT | 175.00 | 47.75 | 50.45 | 50.60 | +47.75 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
