UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.20+0.35(+0.48%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.92-0.06 (-0.04%)
As of 2:01PM EDT. Market open.
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210625C00065000 | 2021-06-22 3:25PM EDT | 65.00 | 68.91 | 68.75 | 68.85 | 0.00 | - | 14 | 35 | 0.00% |
| AAPL210625C00070000 | 2021-06-18 10:33AM EDT | 70.00 | 60.96 | 63.75 | 63.90 | 0.00 | - | 3 | 23 | 0.00% |
| AAPL210625C00075000 | 2021-06-18 3:52PM EDT | 75.00 | 55.95 | 58.75 | 58.90 | 0.00 | - | 40 | 50 | 0.00% |
| AAPL210625C00080000 | 2021-06-14 10:02AM EDT | 80.00 | 50.50 | 53.75 | 53.85 | 0.00 | - | 6 | 14 | 0.00% |
| AAPL210625C00085000 | 2021-06-18 11:15AM EDT | 85.00 | 48.65 | 48.75 | 48.90 | +3.05 | +6.69% | 4 | 54 | 0.00% |
| AAPL210625C00090000 | 2021-06-18 1:11PM EDT | 90.00 | 43.72 | 43.75 | 43.90 | +2.62 | +6.37% | 9 | 181 | 0.00% |
| AAPL210625C00095000 | 2021-06-21 10:28AM EDT | 95.00 | 35.65 | 38.75 | 38.85 | 0.00 | - | 4 | 159 | 0.00% |
| AAPL210625C00100000 | 2021-06-23 11:37AM EDT | 100.00 | 33.65 | 33.75 | 33.90 | +1.35 | +4.18% | 15 | 204 | 0.00% |
| AAPL210625C00104000 | 2021-06-18 11:12AM EDT | 104.00 | 26.65 | 29.75 | 29.90 | 0.00 | - | 6 | 6 | 0.00% |
| AAPL210625C00105000 | 2021-06-22 12:35PM EDT | 105.00 | 27.89 | 28.75 | 28.90 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL210625C00107000 | 2021-06-18 10:50AM EDT | 107.00 | 23.85 | 26.80 | 26.95 | 0.00 | - | 10 | 15 | 103.13% |
| AAPL210625C00108000 | 2021-06-17 9:42AM EDT | 108.00 | 22.80 | 25.75 | 25.95 | 0.00 | - | - | 6 | 99.22% |
| AAPL210625C00109000 | 2021-06-21 11:08AM EDT | 109.00 | 22.62 | 24.75 | 24.85 | 0.00 | - | 1 | 15 | 0.00% |
| AAPL210625C00110000 | 2021-06-23 9:43AM EDT | 110.00 | 23.35 | 23.75 | 23.90 | +0.31 | +1.35% | 23 | 182 | 0.00% |
| AAPL210625C00111000 | 2021-06-10 9:41AM EDT | 111.00 | 16.65 | 22.75 | 22.90 | 0.00 | - | 4 | 4 | 0.00% |
| AAPL210625C00112000 | 2021-06-16 2:00PM EDT | 112.00 | 17.45 | 21.75 | 21.90 | 0.00 | - | 11 | 27 | 0.00% |
| AAPL210625C00113000 | 2021-06-23 9:31AM EDT | 113.00 | 20.70 | 20.75 | 20.85 | +1.50 | +7.81% | 7 | 15 | 0.00% |
| AAPL210625C00114000 | 2021-06-22 2:02PM EDT | 114.00 | 19.15 | 19.75 | 19.85 | 0.00 | - | 8 | 10 | 0.00% |
| AAPL210625C00115000 | 2021-06-22 9:40AM EDT | 115.00 | 19.10 | 18.75 | 18.90 | +2.02 | +11.83% | 1 | 190 | 0.00% |
| AAPL210625C00116000 | 2021-06-17 2:10PM EDT | 116.00 | 15.82 | 17.75 | 17.85 | 0.00 | - | 32 | 31 | 0.00% |
| AAPL210625C00117000 | 2021-06-18 3:46PM EDT | 117.00 | 13.95 | 16.75 | 16.90 | 0.00 | - | 61 | 129 | 0.00% |
| AAPL210625C00118000 | 2021-06-22 1:30PM EDT | 118.00 | 16.08 | 15.80 | 15.90 | +0.73 | +4.76% | 5 | 191 | 0.00% |
| AAPL210625C00119000 | 2021-06-23 1:41PM EDT | 119.00 | 14.85 | 14.80 | 14.90 | +1.61 | +12.16% | 3 | 393 | 0.00% |
| AAPL210625C00120000 | 2021-06-23 1:17PM EDT | 120.00 | 14.20 | 13.75 | 13.90 | +0.20 | +1.43% | 118 | 1,221 | 0.00% |
| AAPL210625C00121000 | 2021-06-23 10:35AM EDT | 121.00 | 12.76 | 12.75 | 12.90 | +0.44 | +3.57% | 13 | 599 | 0.00% |
| AAPL210625C00122000 | 2021-06-23 12:45PM EDT | 122.00 | 11.55 | 11.75 | 11.90 | -0.27 | -2.28% | 12 | 733 | 0.00% |
| AAPL210625C00123000 | 2021-06-23 1:16PM EDT | 123.00 | 11.16 | 10.80 | 10.90 | +0.16 | +1.45% | 8 | 802 | 0.00% |
| AAPL210625C00124000 | 2021-06-23 1:34PM EDT | 124.00 | 10.01 | 9.75 | 9.90 | -0.04 | -0.40% | 45 | 1,267 | 0.00% |
| AAPL210625C00125000 | 2021-06-23 1:17PM EDT | 125.00 | 9.25 | 8.80 | 8.90 | +0.22 | +2.44% | 632 | 4,251 | 0.00% |
| AAPL210625C00126000 | 2021-06-23 1:14PM EDT | 126.00 | 8.00 | 7.80 | 7.90 | 0.00 | - | 222 | 2,296 | 0.00% |
| AAPL210625C00127000 | 2021-06-23 12:38PM EDT | 127.00 | 6.80 | 6.85 | 6.95 | -0.25 | -3.55% | 309 | 3,814 | 29.30% |
| AAPL210625C00128000 | 2021-06-23 1:37PM EDT | 128.00 | 5.95 | 5.80 | 5.90 | -0.10 | -1.65% | 585 | 4,858 | 0.00% |
| AAPL210625C00129000 | 2021-06-23 1:44PM EDT | 129.00 | 4.87 | 4.85 | 4.90 | -0.13 | -2.60% | 997 | 5,873 | 0.00% |
| AAPL210625C00130000 | 2021-06-23 1:37PM EDT | 130.00 | 4.00 | 3.90 | 4.00 | -0.10 | -2.44% | 6,281 | 27,789 | 22.07% |
| AAPL210625C00131000 | 2021-06-23 1:46PM EDT | 131.00 | 2.98 | 2.94 | 2.97 | -0.15 | -4.79% | 5,089 | 21,624 | 15.72% |
| AAPL210625C00132000 | 2021-06-23 1:46PM EDT | 132.00 | 2.09 | 2.04 | 2.09 | -0.23 | -9.91% | 13,736 | 25,205 | 16.26% |
| AAPL210625C00133000 | 2021-06-23 1:44PM EDT | 133.00 | 1.30 | 1.29 | 1.31 | -0.26 | -16.67% | 36,123 | 34,545 | 15.82% |
| AAPL210625C00134000 | 2021-06-23 1:46PM EDT | 134.00 | 0.74 | 0.72 | 0.74 | -0.20 | -21.28% | 83,208 | 28,877 | 16.07% |
| AAPL210625C00135000 | 2021-06-23 1:46PM EDT | 135.00 | 0.35 | 0.35 | 0.36 | -0.18 | -33.96% | 90,101 | 80,495 | 16.11% |
| AAPL210625C00136000 | 2021-06-23 1:44PM EDT | 136.00 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 33,010 | 27,045 | 16.55% |
| AAPL210625C00137000 | 2021-06-23 1:45PM EDT | 137.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 8,508 | 18,496 | 17.29% |
| AAPL210625C00138000 | 2021-06-23 1:45PM EDT | 138.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 9,697 | 14,867 | 19.14% |
| AAPL210625C00139000 | 2021-06-23 1:36PM EDT | 139.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,197 | 6,264 | 21.68% |
| AAPL210625C00140000 | 2021-06-23 1:44PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,413 | 14,975 | 23.44% |
| AAPL210625C00141000 | 2021-06-23 1:39PM EDT | 141.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1,449 | 3,623 | 24.22% |
| AAPL210625C00142000 | 2021-06-23 12:08PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,297 | 5,238 | 27.34% |
| AAPL210625C00143000 | 2021-06-23 10:04AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,772 | 29.69% |
| AAPL210625C00144000 | 2021-06-23 9:32AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 777 | 32.81% |
| AAPL210625C00145000 | 2021-06-23 12:01PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,928 | 35.94% |
| AAPL210625C00146000 | 2021-06-21 3:54PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 819 | 38.28% |
| AAPL210625C00147000 | 2021-06-21 12:08PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,580 | 40.63% |
| AAPL210625C00148000 | 2021-06-18 2:00PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 533 | 1,747 | 43.75% |
| AAPL210625C00149000 | 2021-06-18 11:31AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 331 | 46.09% |
| AAPL210625C00150000 | 2021-06-23 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,593 | 48.44% |
| AAPL210625C00155000 | 2021-06-23 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,147 | 56.25% |
| AAPL210625C00160000 | 2021-06-21 12:10PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 50.00% |
| AAPL210625C00165000 | 2021-06-15 10:46AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 245 | 78.13% |
| AAPL210625C00170000 | 2021-06-14 2:47PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 181 | 87.50% |
| AAPL210625C00175000 | 2021-06-18 9:30AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 96.88% |
| AAPL210625C00180000 | 2021-06-23 1:33PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 130 | 106.25% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210625P00065000 | 2021-06-18 2:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 300 | 250.00% |
| AAPL210625P00070000 | 2021-06-02 1:47PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 231.25% |
| AAPL210625P00075000 | 2021-06-18 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 206.25% |
| AAPL210625P00080000 | 2021-06-09 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 347 | 184.38% |
| AAPL210625P00085000 | 2021-06-07 1:34PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 162.50% |
| AAPL210625P00090000 | 2021-06-21 10:58AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,281 | 143.75% |
| AAPL210625P00095000 | 2021-06-23 1:38PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 636 | 125.00% |
| AAPL210625P00100000 | 2021-06-23 12:40PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,711 | 109.38% |
| AAPL210625P00104000 | 2021-06-21 12:46PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 203 | 93.75% |
| AAPL210625P00105000 | 2021-06-21 10:02AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 307 | 4,832 | 90.63% |
| AAPL210625P00106000 | 2021-06-22 3:35PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 475 | 87.50% |
| AAPL210625P00107000 | 2021-06-21 10:54AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 872 | 348 | 84.38% |
| AAPL210625P00108000 | 2021-06-21 11:49AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,341 | 81.25% |
| AAPL210625P00109000 | 2021-06-23 12:32PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,841 | 78.13% |
| AAPL210625P00110000 | 2021-06-23 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,900 | 50.00% |
| AAPL210625P00111000 | 2021-06-22 9:48AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,228 | 71.88% |
| AAPL210625P00112000 | 2021-06-23 9:57AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,561 | 68.75% |
| AAPL210625P00113000 | 2021-06-23 1:16PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,407 | 65.63% |
| AAPL210625P00114000 | 2021-06-23 9:42AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,038 | 62.50% |
| AAPL210625P00115000 | 2021-06-23 1:21PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 5,488 | 59.38% |
| AAPL210625P00116000 | 2021-06-23 10:33AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 3,986 | 56.25% |
| AAPL210625P00117000 | 2021-06-23 11:11AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 531 | 3,159 | 25.00% |
| AAPL210625P00118000 | 2021-06-23 1:16PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 935 | 2,574 | 50.00% |
| AAPL210625P00119000 | 2021-06-23 1:34PM EDT | 119.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,758 | 5,149 | 53.13% |
| AAPL210625P00120000 | 2021-06-23 1:34PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 396 | 7,751 | 50.00% |
| AAPL210625P00121000 | 2021-06-23 1:41PM EDT | 121.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 270 | 3,281 | 48.44% |
| AAPL210625P00122000 | 2021-06-23 1:41PM EDT | 122.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 867 | 4,865 | 44.92% |
| AAPL210625P00123000 | 2021-06-23 1:33PM EDT | 123.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 491 | 3,792 | 41.41% |
| AAPL210625P00124000 | 2021-06-23 1:36PM EDT | 124.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 205 | 4,777 | 40.23% |
| AAPL210625P00125000 | 2021-06-23 1:45PM EDT | 125.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,484 | 8,430 | 36.72% |
| AAPL210625P00126000 | 2021-06-23 1:42PM EDT | 126.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,039 | 6,528 | 34.57% |
| AAPL210625P00127000 | 2021-06-23 1:23PM EDT | 127.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,279 | 6,237 | 30.86% |
| AAPL210625P00128000 | 2021-06-23 1:42PM EDT | 128.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 4,902 | 11,033 | 28.13% |
| AAPL210625P00129000 | 2021-06-23 1:44PM EDT | 129.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 4,201 | 10,546 | 25.68% |
| AAPL210625P00130000 | 2021-06-23 1:44PM EDT | 130.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 14,004 | 20,720 | 22.66% |
| AAPL210625P00131000 | 2021-06-23 1:42PM EDT | 131.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 10,913 | 11,134 | 20.41% |
| AAPL210625P00132000 | 2021-06-23 1:46PM EDT | 132.00 | 0.25 | 0.25 | 0.26 | -0.11 | -30.56% | 9,355 | 10,513 | 19.09% |
| AAPL210625P00133000 | 2021-06-23 1:46PM EDT | 133.00 | 0.48 | 0.49 | 0.50 | -0.12 | -20.00% | 31,844 | 9,845 | 18.34% |
| AAPL210625P00134000 | 2021-06-23 1:45PM EDT | 134.00 | 0.90 | 0.89 | 0.91 | -0.11 | -10.89% | 17,377 | 3,713 | 17.95% |
| AAPL210625P00135000 | 2021-06-23 1:42PM EDT | 135.00 | 1.54 | 1.54 | 1.56 | -0.05 | -3.14% | 6,066 | 4,328 | 18.95% |
| AAPL210625P00136000 | 2021-06-23 1:44PM EDT | 136.00 | 2.32 | 2.33 | 2.37 | +0.03 | +1.31% | 1,229 | 733 | 20.61% |
| AAPL210625P00137000 | 2021-06-23 1:37PM EDT | 137.00 | 3.16 | 3.20 | 3.25 | -0.09 | -2.77% | 264 | 379 | 21.97% |
| AAPL210625P00138000 | 2021-06-23 1:17PM EDT | 138.00 | 3.80 | 4.15 | 4.25 | -0.30 | -7.32% | 47 | 125 | 26.66% |
| AAPL210625P00139000 | 2021-06-23 12:49PM EDT | 139.00 | 5.40 | 5.15 | 5.25 | +0.15 | +2.86% | 40 | 363 | 31.25% |
| AAPL210625P00140000 | 2021-06-23 1:39PM EDT | 140.00 | 6.10 | 6.10 | 6.25 | 0.00 | - | 312 | 2,201 | 35.55% |
| AAPL210625P00141000 | 2021-06-23 1:27PM EDT | 141.00 | 7.05 | 7.10 | 7.20 | -0.05 | -0.70% | 7 | 71 | 36.72% |
| AAPL210625P00142000 | 2021-06-23 9:30AM EDT | 142.00 | 8.35 | 8.15 | 8.25 | -1.85 | -18.14% | 13 | 56 | 43.85% |
| AAPL210625P00143000 | 2021-06-23 12:57PM EDT | 143.00 | 9.25 | 9.15 | 9.25 | +0.25 | +2.78% | 12 | 1 | 47.85% |
| AAPL210625P00144000 | 2021-06-21 10:23AM EDT | 144.00 | 13.53 | 10.10 | 10.25 | 0.00 | - | 6 | 15 | 51.66% |
| AAPL210625P00145000 | 2021-06-22 2:10PM EDT | 145.00 | 11.70 | 11.10 | 11.25 | 0.00 | - | 10 | 47 | 55.47% |
| AAPL210625P00146000 | 2021-06-18 3:54PM EDT | 146.00 | 15.10 | 12.15 | 12.25 | 0.00 | - | 57 | 1 | 55.27% |
| AAPL210625P00148000 | 2021-06-21 11:08AM EDT | 148.00 | 14.15 | 14.15 | 14.25 | 0.00 | - | 2 | 35 | 62.11% |
| AAPL210625P00149000 | 2021-06-22 2:13PM EDT | 149.00 | 15.70 | 15.15 | 15.25 | 0.00 | - | 6 | 6 | 65.43% |
| AAPL210625P00150000 | 2021-06-22 3:29PM EDT | 150.00 | 16.05 | 16.10 | 16.25 | 0.00 | - | 8 | 93 | 66.02% |
| AAPL210625P00155000 | 2021-06-17 11:23AM EDT | 155.00 | 23.00 | 21.15 | 21.25 | 0.00 | - | 8 | 8 | 84.57% |
| AAPL210625P00160000 | 2021-06-18 11:28AM EDT | 160.00 | 29.61 | 26.10 | 26.20 | 0.00 | - | 6 | 38 | 91.80% |
| AAPL210625P00165000 | 2021-05-19 12:18PM EDT | 165.00 | 40.80 | 34.50 | 34.65 | 0.00 | - | 1 | 0 | 257.13% |
| AAPL210625P00170000 | 2021-06-21 9:37AM EDT | 170.00 | 40.55 | 36.10 | 36.25 | 0.00 | - | 1 | 1 | 122.66% |
| AAPL210625P00180000 | 2021-06-17 9:42AM EDT | 180.00 | 49.25 | 46.15 | 46.25 | 0.00 | - | 7 | 0 | 151.76% |
© 2021 Verizon Media. All rights reserved.
