Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.51+0.87 (+0.59%)
As of 1:08PM EDT. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00040000 | 2021-10-18 2:26AM EDT | 40.00 | 103.71 | 109.30 | 109.45 | 0.00 | - | - | 6 | 0.00% |
| AAPL211217C00065000 | 2021-10-25 10:57AM EDT | 65.00 | 82.95 | 84.20 | 84.30 | 0.00 | - | 6 | 283 | 0.00% |
| AAPL211217C00070000 | 2021-10-21 12:56PM EDT | 70.00 | 78.57 | 79.30 | 79.45 | 0.00 | - | 8 | 154 | 0.00% |
| AAPL211217C00075000 | 2021-10-19 3:55PM EDT | 75.00 | 73.55 | 74.30 | 74.45 | 0.00 | - | 1 | 290 | 0.00% |
| AAPL211217C00080000 | 2021-10-25 12:32PM EDT | 80.00 | 68.62 | 69.35 | 69.45 | 0.00 | - | 13 | 304 | 0.00% |
| AAPL211217C00085000 | 2021-10-25 10:54AM EDT | 85.00 | 63.00 | 64.30 | 64.45 | 0.00 | - | 1 | 588 | 0.00% |
| AAPL211217C00090000 | 2021-10-22 3:33PM EDT | 90.00 | 59.15 | 59.25 | 59.40 | 0.00 | - | 15 | 1,158 | 0.00% |
| AAPL211217C00095000 | 2021-10-26 12:45PM EDT | 95.00 | 54.45 | 54.35 | 54.35 | -0.03 | -0.06% | 2 | 485 | 0.00% |
| AAPL211217C00100000 | 2021-10-26 11:52AM EDT | 100.00 | 49.75 | 49.35 | 49.50 | +1.10 | +2.26% | 14 | 1,591 | 0.00% |
| AAPL211217C00105000 | 2021-10-26 10:32AM EDT | 105.00 | 44.44 | 44.40 | 44.50 | +0.55 | +1.25% | 5 | 1,669 | 0.00% |
| AAPL211217C00110000 | 2021-10-26 10:45AM EDT | 110.00 | 39.64 | 39.30 | 39.40 | +0.09 | +0.23% | 110 | 2,295 | 0.00% |
| AAPL211217C00115000 | 2021-10-25 12:46PM EDT | 115.00 | 34.45 | 34.40 | 34.50 | +0.33 | +0.97% | 3 | 2,093 | 0.00% |
| AAPL211217C00120000 | 2021-10-25 2:47PM EDT | 120.00 | 29.74 | 29.55 | 29.70 | +0.94 | +3.26% | 7 | 2,194 | 30.86% |
| AAPL211217C00125000 | 2021-10-26 11:31AM EDT | 125.00 | 25.30 | 24.75 | 24.90 | +1.20 | +4.98% | 11 | 3,234 | 29.93% |
| AAPL211217C00130000 | 2021-10-26 12:31PM EDT | 130.00 | 20.33 | 19.95 | 20.10 | +0.99 | +5.12% | 148 | 3,858 | 27.16% |
| AAPL211217C00135000 | 2021-10-26 12:40PM EDT | 135.00 | 15.57 | 15.50 | 15.55 | +0.63 | +4.22% | 265 | 4,042 | 25.46% |
| AAPL211217C00140000 | 2021-10-26 12:31PM EDT | 140.00 | 11.46 | 11.10 | 11.15 | +0.71 | +6.60% | 4,490 | 22,214 | 22.85% |
| AAPL211217C00145000 | 2021-10-26 12:48PM EDT | 145.00 | 7.57 | 7.55 | 7.60 | +0.42 | +5.87% | 1,712 | 45,200 | 22.46% |
| AAPL211217C00150000 | 2021-10-26 12:51PM EDT | 150.00 | 4.66 | 4.60 | 4.65 | +0.21 | +4.72% | 6,664 | 120,492 | 21.49% |
| AAPL211217C00155000 | 2021-10-26 12:51PM EDT | 155.00 | 2.70 | 2.73 | 2.74 | +0.14 | +5.47% | 3,469 | 44,945 | 21.67% |
| AAPL211217C00160000 | 2021-10-26 12:51PM EDT | 160.00 | 1.50 | 1.52 | 1.54 | +0.09 | +6.38% | 6,183 | 73,808 | 22.03% |
| AAPL211217C00165000 | 2021-10-26 12:33PM EDT | 165.00 | 0.88 | 0.86 | 0.87 | +0.08 | +10.00% | 1,104 | 13,672 | 22.77% |
| AAPL211217C00170000 | 2021-10-26 12:44PM EDT | 170.00 | 0.52 | 0.51 | 0.52 | +0.04 | +8.33% | 1,469 | 10,915 | 23.90% |
| AAPL211217C00175000 | 2021-10-26 12:29PM EDT | 175.00 | 0.34 | 0.33 | 0.34 | +0.03 | +9.68% | 461 | 12,064 | 25.37% |
| AAPL211217C00180000 | 2021-10-26 12:13PM EDT | 180.00 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 302 | 5,975 | 27.05% |
| AAPL211217C00185000 | 2021-10-26 12:31PM EDT | 185.00 | 0.19 | 0.17 | 0.18 | +0.03 | +18.75% | 84 | 4,007 | 28.76% |
| AAPL211217C00190000 | 2021-10-26 11:45AM EDT | 190.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 137 | 6,990 | 30.81% |
| AAPL211217C00195000 | 2021-10-26 10:56AM EDT | 195.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 10 | 1,585 | 32.47% |
| AAPL211217C00200000 | 2021-10-26 11:22AM EDT | 200.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 41 | 7,356 | 34.67% |
| AAPL211217C00205000 | 2021-10-25 2:44PM EDT | 205.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 50 | 64 | 36.13% |
| AAPL211217C00210000 | 2021-10-25 10:33AM EDT | 210.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 10 | 13 | 37.89% |
| AAPL211217C00220000 | 2021-10-22 10:46AM EDT | 220.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 9 | 6 | 40.82% |
| AAPL211217C00225000 | 2021-10-22 3:11PM EDT | 225.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 51 | 42.97% |
| AAPL211217C00230000 | 2021-10-22 3:26PM EDT | 230.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 6 | 43.95% |
| AAPL211217C00235000 | 2021-10-20 9:57AM EDT | 235.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 29 | 2 | 45.90% |
| AAPL211217C00240000 | 2021-10-26 9:44AM EDT | 240.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 10 | 46.68% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00040000 | 2021-10-19 9:36AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 112.50% |
| AAPL211217P00060000 | 2021-10-21 11:32AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4 | 79.69% |
| AAPL211217P00065000 | 2021-10-21 12:39PM EDT | 65.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,729 | 75.00% |
| AAPL211217P00070000 | 2021-10-26 12:23PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 958 | 71.09% |
| AAPL211217P00075000 | 2021-10-15 9:42AM EDT | 75.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 1,448 | 67.19% |
| AAPL211217P00080000 | 2021-10-25 10:41AM EDT | 80.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 71 | 6,764 | 64.26% |
| AAPL211217P00085000 | 2021-10-22 3:50PM EDT | 85.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 45 | 1,129 | 59.77% |
| AAPL211217P00090000 | 2021-10-22 10:47AM EDT | 90.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 3 | 2,103 | 56.25% |
| AAPL211217P00095000 | 2021-10-26 10:32AM EDT | 95.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 14 | 1,440 | 52.73% |
| AAPL211217P00100000 | 2021-10-26 12:43PM EDT | 100.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 83 | 11,076 | 49.22% |
| AAPL211217P00105000 | 2021-10-25 3:54PM EDT | 105.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 1 | 4,554 | 46.09% |
| AAPL211217P00110000 | 2021-10-26 12:52PM EDT | 110.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 95 | 17,937 | 42.09% |
| AAPL211217P00115000 | 2021-10-26 12:29PM EDT | 115.00 | 0.29 | 0.29 | 0.30 | -0.04 | -12.12% | 61 | 7,122 | 38.97% |
| AAPL211217P00120000 | 2021-10-26 12:46PM EDT | 120.00 | 0.40 | 0.39 | 0.40 | -0.04 | -9.09% | 657 | 17,520 | 35.57% |
| AAPL211217P00125000 | 2021-10-26 12:41PM EDT | 125.00 | 0.55 | 0.55 | 0.56 | -0.07 | -11.29% | 194 | 15,642 | 32.50% |
| AAPL211217P00130000 | 2021-10-26 12:53PM EDT | 130.00 | 0.81 | 0.80 | 0.81 | -0.10 | -10.99% | 593 | 15,146 | 29.59% |
| AAPL211217P00135000 | 2021-10-26 12:41PM EDT | 135.00 | 1.22 | 1.24 | 1.25 | -0.20 | -14.08% | 1,091 | 15,435 | 27.12% |
| AAPL211217P00140000 | 2021-10-26 12:49PM EDT | 140.00 | 2.02 | 2.04 | 2.05 | -0.27 | -11.79% | 4,366 | 35,631 | 25.28% |
| AAPL211217P00145000 | 2021-10-26 12:51PM EDT | 145.00 | 3.40 | 3.30 | 3.35 | -0.36 | -9.57% | 2,973 | 60,004 | 23.70% |
| AAPL211217P00150000 | 2021-10-26 12:50PM EDT | 150.00 | 5.50 | 5.45 | 5.50 | -0.45 | -7.56% | 1,654 | 64,915 | 23.08% |
| AAPL211217P00155000 | 2021-10-26 11:58AM EDT | 155.00 | 8.20 | 8.50 | 8.55 | -1.00 | -10.87% | 365 | 16,294 | 23.19% |
| AAPL211217P00160000 | 2021-10-26 12:46PM EDT | 160.00 | 12.29 | 12.25 | 12.35 | -0.38 | -3.00% | 28 | 9,753 | 23.89% |
| AAPL211217P00165000 | 2021-10-26 11:59AM EDT | 165.00 | 16.40 | 16.60 | 16.70 | -0.69 | -4.04% | 27 | 1,463 | 25.33% |
| AAPL211217P00170000 | 2021-10-26 12:49PM EDT | 170.00 | 21.35 | 21.25 | 21.35 | -0.37 | -1.70% | 60 | 1,023 | 27.27% |
| AAPL211217P00175000 | 2021-10-20 11:40AM EDT | 175.00 | 27.10 | 26.15 | 26.30 | 0.00 | - | 1 | 1,194 | 31.02% |
| AAPL211217P00180000 | 2021-10-25 12:26PM EDT | 180.00 | 30.91 | 31.00 | 31.15 | -0.75 | -2.37% | 6 | 543 | 33.30% |
| AAPL211217P00185000 | 2021-10-25 9:36AM EDT | 185.00 | 36.60 | 35.60 | 35.75 | 0.00 | - | 2 | 187 | 30.69% |
| AAPL211217P00190000 | 2021-10-05 1:05PM EDT | 190.00 | 50.52 | 40.85 | 41.00 | 0.00 | - | 3 | 128 | 38.23% |
| AAPL211217P00195000 | 2021-10-25 2:20PM EDT | 195.00 | 46.40 | 45.85 | 46.00 | 0.00 | - | 10 | 9 | 41.43% |
| AAPL211217P00200000 | 2021-10-25 12:53PM EDT | 200.00 | 51.22 | 50.90 | 51.05 | 0.00 | - | 80 | 138 | 45.29% |
| AAPL211217P00210000 | 2021-10-25 3:31PM EDT | 210.00 | 61.65 | 60.80 | 60.95 | 0.00 | - | 6 | 11 | 49.29% |
© 2021 Verizon Media. All rights reserved.
