Singapore markets closed
Straits Times Index
3,200.26+27.26(+0.86%)Nikkei
29,357.82+26.45(+0.09%)Hang Seng
28,610.65-26.81(-0.09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.21+0.69 (+0.53%)
At close: 4:00PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210514C00075000 | 2021-05-07 3:29PM EDT | 75.00 | 55.45 | 55.15 | 55.25 | -6.30 | -10.20% | 10 | 7 | 157.81% |
| AAPL210514C00080000 | 2021-05-05 12:34PM EDT | 80.00 | 49.65 | 50.15 | 50.25 | 0.00 | - | - | 0 | 140.63% |
| AAPL210514C00085000 | 2021-05-05 3:49PM EDT | 85.00 | 44.60 | 45.15 | 45.25 | 0.00 | - | 2 | 1 | 125.00% |
| AAPL210514C00090000 | 2021-05-07 12:25PM EDT | 90.00 | 40.85 | 40.15 | 40.30 | +1.82 | +4.66% | 30 | 1,323 | 98.44% |
| AAPL210514C00095000 | 2021-05-07 11:12AM EDT | 95.00 | 35.75 | 35.15 | 35.30 | +1.70 | +4.99% | 2 | 4 | 84.38% |
| AAPL210514C00100000 | 2021-05-07 3:38PM EDT | 100.00 | 30.40 | 30.15 | 30.30 | +1.30 | +4.47% | 10 | 43 | 71.88% |
| AAPL210514C00105000 | 2021-05-07 1:29PM EDT | 105.00 | 25.20 | 25.15 | 25.30 | +0.90 | +3.70% | 2 | 11 | 60.16% |
| AAPL210514C00107000 | 2021-05-05 3:50PM EDT | 107.00 | 20.60 | 23.15 | 23.30 | 0.00 | - | - | 0 | 55.47% |
| AAPL210514C00109000 | 2021-05-03 1:20PM EDT | 109.00 | 23.60 | 21.20 | 21.30 | 0.00 | - | 1 | 0 | 57.03% |
| AAPL210514C00110000 | 2021-05-07 2:33PM EDT | 110.00 | 20.25 | 20.15 | 20.30 | +1.25 | +6.58% | 15 | 68 | 61.33% |
| AAPL210514C00111000 | 2021-05-07 11:13AM EDT | 111.00 | 19.80 | 19.20 | 19.30 | +0.60 | +3.12% | 1 | 1 | 51.95% |
| AAPL210514C00112000 | 2021-05-07 3:29PM EDT | 112.00 | 18.50 | 18.20 | 18.30 | +1.70 | +10.12% | 35 | 1 | 55.66% |
| AAPL210514C00113000 | 2021-05-05 9:54AM EDT | 113.00 | 16.15 | 17.20 | 17.30 | 0.00 | - | 10 | 50 | 52.93% |
| AAPL210514C00114000 | 2021-05-07 12:30PM EDT | 114.00 | 16.75 | 16.20 | 16.35 | +1.73 | +11.52% | 4 | 0 | 54.10% |
| AAPL210514C00115000 | 2021-05-07 2:54PM EDT | 115.00 | 15.35 | 15.25 | 15.35 | +1.90 | +14.13% | 22 | 34 | 51.17% |
| AAPL210514C00116000 | 2021-05-07 3:51PM EDT | 116.00 | 14.49 | 14.25 | 14.35 | +1.49 | +11.46% | 3 | 12 | 48.24% |
| AAPL210514C00117000 | 2021-05-07 11:24AM EDT | 117.00 | 13.45 | 13.25 | 13.35 | +1.60 | +13.50% | 92 | 0 | 45.31% |
| AAPL210514C00118000 | 2021-05-06 3:25PM EDT | 118.00 | 12.35 | 12.20 | 12.35 | +1.26 | +11.36% | 6 | 10 | 42.38% |
| AAPL210514C00119000 | 2021-05-07 10:27AM EDT | 119.00 | 11.80 | 11.25 | 11.40 | +1.09 | +10.18% | 4 | 8 | 41.99% |
| AAPL210514C00120000 | 2021-05-07 3:58PM EDT | 120.00 | 10.44 | 10.25 | 10.40 | +0.84 | +8.75% | 266 | 0 | 38.87% |
| AAPL210514C00121000 | 2021-05-07 11:23AM EDT | 121.00 | 10.15 | 9.30 | 9.40 | +1.50 | +17.34% | 4 | 212 | 35.74% |
| AAPL210514C00122000 | 2021-05-07 3:53PM EDT | 122.00 | 8.55 | 8.30 | 8.45 | +0.85 | +11.04% | 63 | 0 | 34.52% |
| AAPL210514C00123000 | 2021-05-07 3:39PM EDT | 123.00 | 7.40 | 7.30 | 7.45 | +0.65 | +9.63% | 112 | 3,180 | 31.20% |
| AAPL210514C00124000 | 2021-05-07 2:47PM EDT | 124.00 | 6.60 | 6.40 | 6.50 | +0.75 | +12.82% | 605 | 0 | 29.40% |
| AAPL210514C00125000 | 2021-05-07 3:59PM EDT | 125.00 | 5.55 | 5.45 | 5.55 | +0.55 | +11.00% | 1,320 | 0 | 27.20% |
| AAPL210514C00126000 | 2021-05-07 3:54PM EDT | 126.00 | 4.75 | 4.50 | 4.65 | +0.55 | +13.10% | 508 | 808 | 25.73% |
| AAPL210514C00127000 | 2021-05-07 3:59PM EDT | 127.00 | 3.80 | 3.65 | 3.80 | +0.36 | +10.47% | 1,155 | 1,843 | 24.56% |
| AAPL210514C00128000 | 2021-05-07 3:59PM EDT | 128.00 | 2.95 | 2.93 | 3.05 | +0.23 | +8.46% | 3,085 | 0 | 24.17% |
| AAPL210514C00129000 | 2021-05-07 3:59PM EDT | 129.00 | 2.32 | 2.23 | 2.32 | +0.17 | +7.91% | 7,647 | 6,651 | 22.97% |
| AAPL210514C00130000 | 2021-05-07 3:59PM EDT | 130.00 | 1.68 | 1.65 | 1.71 | +0.07 | +4.35% | 34,668 | 0 | 22.29% |
| AAPL210514C00131000 | 2021-05-07 3:59PM EDT | 131.00 | 1.18 | 1.18 | 1.21 | 0.00 | - | 28,395 | 7,619 | 21.80% |
| AAPL210514C00132000 | 2021-05-07 3:59PM EDT | 132.00 | 0.83 | 0.80 | 0.83 | -0.02 | -2.35% | 35,716 | 14,548 | 21.61% |
| AAPL210514C00133000 | 2021-05-07 3:59PM EDT | 133.00 | 0.52 | 0.51 | 0.54 | -0.05 | -8.77% | 19,717 | 14,579 | 21.34% |
| AAPL210514C00134000 | 2021-05-07 3:59PM EDT | 134.00 | 0.35 | 0.32 | 0.34 | -0.05 | -12.50% | 12,869 | 18,233 | 21.24% |
| AAPL210514C00135000 | 2021-05-07 3:59PM EDT | 135.00 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 15,737 | 0 | 21.63% |
| AAPL210514C00136000 | 2021-05-07 3:59PM EDT | 136.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 4,621 | 7,000 | 21.97% |
| AAPL210514C00137000 | 2021-05-07 3:59PM EDT | 137.00 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 6,219 | 0 | 23.05% |
| AAPL210514C00138000 | 2021-05-07 3:55PM EDT | 138.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 7,972 | 5,540 | 23.83% |
| AAPL210514C00139000 | 2021-05-07 3:58PM EDT | 139.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3,083 | 2,460 | 25.59% |
| AAPL210514C00140000 | 2021-05-07 3:59PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4,141 | 0 | 26.95% |
| AAPL210514C00141000 | 2021-05-07 3:59PM EDT | 141.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,528 | 0 | 28.13% |
| AAPL210514C00142000 | 2021-05-07 3:54PM EDT | 142.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,225 | 4,228 | 30.27% |
| AAPL210514C00143000 | 2021-05-07 3:16PM EDT | 143.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 295 | 1,404 | 30.86% |
| AAPL210514C00144000 | 2021-05-07 3:34PM EDT | 144.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,871 | 1,361 | 32.81% |
| AAPL210514C00145000 | 2021-05-07 3:57PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,995 | 3,569 | 33.20% |
| AAPL210514C00146000 | 2021-05-07 3:24PM EDT | 146.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 870 | 0 | 36.72% |
| AAPL210514C00147000 | 2021-05-07 3:09PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 3,010 | 36.72% |
| AAPL210514C00148000 | 2021-05-07 2:59PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 809 | 38.28% |
| AAPL210514C00149000 | 2021-05-07 9:34AM EDT | 149.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 0 | 40.23% |
| AAPL210514C00150000 | 2021-05-07 3:47PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 88 | 4,867 | 42.19% |
| AAPL210514C00152500 | 2021-05-07 2:39PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 376 | 46.09% |
| AAPL210514C00155000 | 2021-05-07 3:57PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 656 | 2,590 | 50.39% |
| AAPL210514C00157500 | 2021-05-07 10:56AM EDT | 157.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2,001 | 217 | 50.78% |
| AAPL210514C00160000 | 2021-05-07 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 0 | 54.69% |
| AAPL210514C00162500 | 2021-05-04 2:48PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 57.81% |
| AAPL210514C00165000 | 2021-05-06 9:38AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 57.81% |
| AAPL210514C00167500 | 2021-05-03 2:46PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 60.94% |
| AAPL210514C00170000 | 2021-05-04 3:29PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 473 | 64.06% |
| AAPL210514C00172500 | 2021-04-29 1:25PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 11 | 71.88% |
| AAPL210514C00175000 | 2021-05-06 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 31 | 70.31% |
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 | 0.02 | 0.00 | - | 3 | 0 | 137.50% |
| AAPL210514P00080000 | 2021-04-30 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,239 | 115.63% |
| AAPL210514P00085000 | 2021-05-04 12:51PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 305 | 100.00% |
| AAPL210514P00090000 | 2021-05-05 12:27PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 87.50% |
| AAPL210514P00095000 | 2021-05-07 3:10PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 342 | 2,081 | 76.56% |
| AAPL210514P00100000 | 2021-05-07 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 616 | 1,291 | 68.75% |
| AAPL210514P00101000 | 2021-05-07 2:58PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,301 | 151 | 67.19% |
| AAPL210514P00103000 | 2021-05-07 3:05PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3,810 | 0 | 62.50% |
| AAPL210514P00104000 | 2021-05-07 3:31PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3,916 | 475 | 64.84% |
| AAPL210514P00105000 | 2021-05-07 3:56PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2,357 | 0 | 62.11% |
| AAPL210514P00106000 | 2021-05-07 3:57PM EDT | 106.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3,673 | 85 | 59.38% |
| AAPL210514P00107000 | 2021-05-07 3:57PM EDT | 107.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,465 | 857 | 58.59% |
| AAPL210514P00108000 | 2021-05-07 3:43PM EDT | 108.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,339 | 2,009 | 56.25% |
| AAPL210514P00109000 | 2021-05-07 3:43PM EDT | 109.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1,205 | 0 | 55.08% |
| AAPL210514P00110000 | 2021-05-07 3:46PM EDT | 110.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,389 | 2,510 | 53.52% |
| AAPL210514P00111000 | 2021-05-07 3:53PM EDT | 111.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 239 | 717 | 51.95% |
| AAPL210514P00112000 | 2021-05-07 3:03PM EDT | 112.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 81 | 0 | 50.20% |
| AAPL210514P00113000 | 2021-05-07 3:47PM EDT | 113.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 1,226 | 856 | 49.61% |
| AAPL210514P00114000 | 2021-05-07 3:38PM EDT | 114.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 2,225 | 0 | 47.07% |
| AAPL210514P00115000 | 2021-05-07 3:54PM EDT | 115.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 909 | 2,193 | 45.51% |
| AAPL210514P00116000 | 2021-05-07 3:46PM EDT | 116.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 806 | 0 | 43.75% |
| AAPL210514P00117000 | 2021-05-07 3:57PM EDT | 117.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 633 | 865 | 41.80% |
| AAPL210514P00118000 | 2021-05-07 3:54PM EDT | 118.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 507 | 0 | 39.75% |
| AAPL210514P00119000 | 2021-05-07 3:53PM EDT | 119.00 | 0.09 | 0.09 | 0.11 | -0.10 | -52.63% | 660 | 1,268 | 37.60% |
| AAPL210514P00120000 | 2021-05-07 3:59PM EDT | 120.00 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 1,372 | 5,529 | 35.35% |
| AAPL210514P00121000 | 2021-05-07 3:52PM EDT | 121.00 | 0.13 | 0.12 | 0.14 | -0.13 | -50.00% | 371 | 0 | 33.40% |
| AAPL210514P00122000 | 2021-05-07 3:58PM EDT | 122.00 | 0.14 | 0.14 | 0.16 | -0.16 | -53.33% | 1,359 | 0 | 31.35% |
| AAPL210514P00123000 | 2021-05-07 3:59PM EDT | 123.00 | 0.18 | 0.17 | 0.19 | -0.18 | -50.00% | 2,130 | 2,507 | 29.40% |
| AAPL210514P00124000 | 2021-05-07 3:56PM EDT | 124.00 | 0.22 | 0.21 | 0.23 | -0.22 | -50.00% | 2,438 | 0 | 27.54% |
| AAPL210514P00125000 | 2021-05-07 3:59PM EDT | 125.00 | 0.27 | 0.27 | 0.29 | -0.31 | -53.45% | 4,432 | 0 | 25.88% |
| AAPL210514P00126000 | 2021-05-07 3:59PM EDT | 126.00 | 0.39 | 0.37 | 0.39 | -0.35 | -47.30% | 5,276 | 4,948 | 24.63% |
| AAPL210514P00127000 | 2021-05-07 3:59PM EDT | 127.00 | 0.55 | 0.52 | 0.54 | -0.42 | -43.30% | 6,349 | 5,109 | 23.63% |
| AAPL210514P00128000 | 2021-05-07 3:59PM EDT | 128.00 | 0.75 | 0.74 | 0.77 | -0.53 | -41.41% | 5,616 | 5,339 | 23.05% |
| AAPL210514P00129000 | 2021-05-07 3:59PM EDT | 129.00 | 1.07 | 1.04 | 1.07 | -0.61 | -36.31% | 14,016 | 0 | 22.39% |
| AAPL210514P00130000 | 2021-05-07 3:59PM EDT | 130.00 | 1.47 | 1.44 | 1.48 | -0.69 | -31.94% | 19,372 | 0 | 22.02% |
| AAPL210514P00131000 | 2021-05-07 3:59PM EDT | 131.00 | 1.95 | 1.92 | 2.00 | -0.79 | -28.83% | 14,551 | 0 | 21.80% |
| AAPL210514P00132000 | 2021-05-07 3:59PM EDT | 132.00 | 2.51 | 2.54 | 2.62 | -1.09 | -30.28% | 3,228 | 0 | 21.61% |
| AAPL210514P00133000 | 2021-05-07 3:59PM EDT | 133.00 | 3.30 | 3.25 | 3.35 | -0.83 | -20.10% | 1,119 | 2,309 | 21.70% |
| AAPL210514P00134000 | 2021-05-07 3:53PM EDT | 134.00 | 3.95 | 4.05 | 4.15 | -1.03 | -20.68% | 1,028 | 0 | 21.68% |
| AAPL210514P00135000 | 2021-05-07 3:58PM EDT | 135.00 | 4.89 | 4.95 | 5.05 | -1.01 | -17.12% | 1,118 | 2,909 | 22.71% |
| AAPL210514P00136000 | 2021-05-07 3:41PM EDT | 136.00 | 5.76 | 5.85 | 5.95 | -1.09 | -15.91% | 199 | 0 | 22.75% |
| AAPL210514P00137000 | 2021-05-07 3:23PM EDT | 137.00 | 6.52 | 6.80 | 6.90 | -1.48 | -18.50% | 1,277 | 253 | 23.54% |
| AAPL210514P00138000 | 2021-05-07 3:31PM EDT | 138.00 | 7.64 | 7.80 | 7.95 | -1.41 | -15.58% | 12 | 65 | 28.32% |
| AAPL210514P00139000 | 2021-05-07 2:43PM EDT | 139.00 | 9.05 | 8.75 | 8.90 | -2.39 | -20.89% | 7 | 101 | 28.61% |
| AAPL210514P00140000 | 2021-05-07 3:59PM EDT | 140.00 | 9.78 | 9.75 | 9.90 | -1.49 | -13.22% | 3,101 | 0 | 31.06% |
| AAPL210514P00141000 | 2021-05-06 11:09AM EDT | 141.00 | 13.54 | 10.75 | 10.90 | 0.00 | - | 7 | 30 | 33.50% |
| AAPL210514P00142000 | 2021-05-07 3:57PM EDT | 142.00 | 11.59 | 11.75 | 11.85 | -1.11 | -8.74% | 41 | 45 | 32.23% |
| AAPL210514P00143000 | 2021-05-07 3:40PM EDT | 143.00 | 12.60 | 12.75 | 12.90 | +1.90 | +17.76% | 4 | 23 | 38.18% |
| AAPL210514P00144000 | 2021-05-03 3:49PM EDT | 144.00 | 11.70 | 13.75 | 13.85 | 0.00 | - | - | 3 | 36.52% |
| AAPL210514P00145000 | 2021-05-07 1:33PM EDT | 145.00 | 14.68 | 14.75 | 14.85 | -3.12 | -17.53% | 10 | 2,271 | 38.67% |
| AAPL210514P00146000 | 2021-05-04 9:34AM EDT | 146.00 | 16.65 | 15.75 | 15.90 | 0.00 | - | 1 | 2 | 44.92% |
| AAPL210514P00147000 | 2021-05-05 9:31AM EDT | 147.00 | 16.06 | 16.75 | 16.85 | -1.84 | -10.28% | 10 | 3 | 42.58% |
| AAPL210514P00148000 | 2021-05-05 3:50PM EDT | 148.00 | 19.79 | 17.75 | 17.90 | 0.00 | - | - | 2 | 49.22% |
| AAPL210514P00149000 | 2021-05-03 11:12AM EDT | 149.00 | 16.75 | 18.75 | 18.85 | 0.00 | - | 2 | 0 | 46.68% |
| AAPL210514P00150000 | 2021-05-06 2:13PM EDT | 150.00 | 19.20 | 19.75 | 19.90 | -2.35 | -10.90% | 1 | 270 | 53.32% |
| AAPL210514P00152500 | 2021-05-06 12:02PM EDT | 152.50 | 24.10 | 22.25 | 22.35 | 0.00 | - | 65 | 60 | 53.32% |
| AAPL210514P00155000 | 2021-05-05 10:25AM EDT | 155.00 | 25.90 | 24.75 | 24.90 | 0.00 | - | 23 | 206 | 53.91% |
| AAPL210514P00160000 | 2021-05-06 3:28PM EDT | 160.00 | 31.15 | 29.75 | 29.85 | 0.00 | - | 90 | 90 | 54.69% |
| AAPL210514P00165000 | 2021-05-06 12:21PM EDT | 165.00 | 36.25 | 34.75 | 34.90 | 0.00 | - | 2 | 0 | 70.31% |
© 2021 Verizon Media. All rights reserved.
