UK markets closed
NIKKEI 225
29,685.37+2.00(+0.01%)HANG SENG
29,106.15+136.44(+0.47%)CRUDE OIL
63.37+0.24(+0.38%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.51+0.35 (+0.26%)
As of 3:53PM EDT. Market open.
Strike:130.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210423C00130000 | 2021-04-19 3:35PM EDT | 2021-04-23 | 4.70 | 4.65 | 4.70 | +0.07 | +1.51% | 10,261 | 38,780 | 23.73% |
| AAPL210430C00130000 | 2021-04-19 3:36PM EDT | 2021-04-30 | 6.20 | 6.15 | 6.20 | +0.10 | +1.64% | 4,887 | 38,033 | 36.55% |
| AAPL210507C00130000 | 2021-04-19 3:35PM EDT | 2021-05-07 | 6.57 | 6.60 | 6.65 | -0.03 | -0.45% | 628 | 27,099 | 33.23% |
| AAPL210514C00130000 | 2021-04-19 3:32PM EDT | 2021-05-14 | 6.90 | 6.85 | 6.95 | 0.00 | - | 219 | 1,397 | 30.75% |
| AAPL210521C00130000 | 2021-04-19 3:36PM EDT | 2021-05-21 | 7.28 | 7.25 | 7.30 | +0.07 | +0.97% | 5,438 | 61,669 | 29.69% |
| AAPL210528C00130000 | 2021-04-19 3:28PM EDT | 2021-05-28 | 7.65 | 7.55 | 7.70 | +0.06 | +0.79% | 137 | 666 | 29.42% |
| AAPL210618C00130000 | 2021-04-19 3:34PM EDT | 2021-06-18 | 8.66 | 8.70 | 8.80 | -0.01 | -0.12% | 2,249 | 67,587 | 29.19% |
| AAPL210716C00130000 | 2021-04-19 3:29PM EDT | 2021-07-16 | 9.93 | 9.90 | 10.00 | +0.03 | +0.30% | 777 | 25,520 | 28.94% |
| AAPL210820C00130000 | 2021-04-19 3:33PM EDT | 2021-08-20 | 11.58 | 11.55 | 11.65 | 0.00 | - | 219 | 1,869 | 30.02% |
| AAPL210917C00130000 | 2021-04-19 3:34PM EDT | 2021-09-17 | 12.50 | 12.50 | 12.65 | -0.04 | -0.32% | 1,062 | 27,017 | 30.12% |
| AAPL211015C00130000 | 2021-04-19 2:39PM EDT | 2021-10-15 | 13.60 | 13.45 | 13.55 | +0.10 | +0.74% | 329 | 8,160 | 30.15% |
| AAPL220121C00130000 | 2021-04-19 3:37PM EDT | 2022-01-21 | 16.45 | 16.40 | 16.55 | -0.10 | -0.60% | 1,081 | 70,057 | 30.89% |
| AAPL220617C00130000 | 2021-04-19 3:16PM EDT | 2022-06-17 | 20.55 | 20.45 | 20.65 | 0.00 | - | 95 | 7,229 | 32.31% |
| AAPL220916C00130000 | 2021-04-19 3:17PM EDT | 2022-09-16 | 22.66 | 22.45 | 22.65 | +0.11 | +0.49% | 221 | 10,804 | 32.58% |
| AAPL230120C00130000 | 2021-04-19 2:39PM EDT | 2023-01-20 | 25.10 | 24.75 | 25.10 | +0.15 | +0.60% | 84 | 14,241 | 32.79% |
| AAPL230317C00130000 | 2021-04-19 3:28PM EDT | 2023-03-17 | 25.97 | 25.80 | 26.20 | -0.03 | -0.12% | 80 | 16,855 | 33.00% |
| AAPL230616C00130000 | 2021-04-19 3:29PM EDT | 2023-06-16 | 27.61 | 27.30 | 27.75 | +0.11 | +0.40% | 85 | 1,909 | 33.10% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210423P00130000 | 2021-04-19 3:35PM EDT | 2021-04-23 | 0.40 | 0.39 | 0.40 | -0.12 | -23.08% | 14,234 | 12,616 | 29.79% |
| AAPL210430P00130000 | 2021-04-19 3:35PM EDT | 2021-04-30 | 1.87 | 1.84 | 1.85 | -0.15 | -7.43% | 3,485 | 7,161 | 38.38% |
| AAPL210507P00130000 | 2021-04-19 3:05PM EDT | 2021-05-07 | 2.30 | 2.38 | 2.40 | -0.25 | -9.80% | 507 | 3,131 | 35.57% |
| AAPL210514P00130000 | 2021-04-19 3:34PM EDT | 2021-05-14 | 2.76 | 2.74 | 2.76 | -0.11 | -3.83% | 351 | 919 | 33.19% |
| AAPL210521P00130000 | 2021-04-19 3:35PM EDT | 2021-05-21 | 3.10 | 3.10 | 3.15 | -0.08 | -2.52% | 3,437 | 27,237 | 32.09% |
| AAPL210528P00130000 | 2021-04-19 3:29PM EDT | 2021-05-28 | 3.45 | 3.45 | 3.55 | -0.15 | -4.17% | 255 | 702 | 31.58% |
| AAPL210618P00130000 | 2021-04-19 3:36PM EDT | 2021-06-18 | 4.50 | 4.45 | 4.55 | -0.10 | -2.17% | 1,219 | 51,312 | 30.43% |
| AAPL210716P00130000 | 2021-04-19 3:31PM EDT | 2021-07-16 | 5.60 | 5.60 | 5.65 | -0.16 | -2.78% | 690 | 17,010 | 29.57% |
| AAPL210820P00130000 | 2021-04-19 2:36PM EDT | 2021-08-20 | 7.30 | 7.35 | 7.45 | -0.25 | -3.31% | 442 | 1,851 | 31.06% |
| AAPL210917P00130000 | 2021-04-19 3:28PM EDT | 2021-09-17 | 8.30 | 8.20 | 8.35 | -0.10 | -1.19% | 896 | 17,706 | 30.75% |
| AAPL211015P00130000 | 2021-04-19 3:28PM EDT | 2021-10-15 | 9.20 | 9.10 | 9.25 | -0.14 | -1.50% | 189 | 1,986 | 30.73% |
| AAPL220121P00130000 | 2021-04-19 3:32PM EDT | 2022-01-21 | 12.15 | 12.00 | 12.10 | -0.15 | -1.22% | 367 | 45,477 | 31.03% |
| AAPL220617P00130000 | 2021-04-19 12:48PM EDT | 2022-06-17 | 16.10 | 15.95 | 16.15 | -0.15 | -0.92% | 10 | 6,038 | 32.35% |
| AAPL220916P00130000 | 2021-04-19 11:45AM EDT | 2022-09-16 | 18.05 | 17.90 | 18.05 | -0.14 | -0.77% | 6 | 766 | 32.46% |
| AAPL230120P00130000 | 2021-04-19 2:15PM EDT | 2023-01-20 | 19.90 | 20.05 | 20.25 | -0.45 | -2.21% | 24 | 8,403 | 32.32% |
| AAPL230317P00130000 | 2021-04-19 3:05PM EDT | 2023-03-17 | 21.02 | 21.00 | 21.40 | -0.52 | -2.41% | 71 | 3,019 | 32.62% |
| AAPL230616P00130000 | 2021-04-19 3:05PM EDT | 2023-06-16 | 22.43 | 22.35 | 22.85 | -0.47 | -2.05% | 7 | 121 | 32.61% |
© 2021 Verizon Media. All rights reserved.
