Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029C00070000 | 2021-10-22 9:58AM EDT | 70.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL211029C00075000 | 2021-10-19 3:19PM EDT | 75.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL211029C00080000 | 2021-10-19 10:10AM EDT | 80.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL211029C00085000 | 2021-10-22 11:23AM EDT | 85.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL211029C00090000 | 2021-10-20 9:35AM EDT | 90.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL211029C00095000 | 2021-10-20 9:34AM EDT | 95.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL211029C00100000 | 2021-10-22 2:29PM EDT | 100.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL211029C00105000 | 2021-10-19 1:57PM EDT | 105.00 | 43.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL211029C00110000 | 2021-10-22 2:57PM EDT | 110.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL211029C00115000 | 2021-10-22 3:59PM EDT | 115.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| AAPL211029C00119000 | 2021-10-22 11:34AM EDT | 119.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL211029C00120000 | 2021-10-22 2:35PM EDT | 120.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL211029C00121000 | 2021-10-21 2:59PM EDT | 121.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL211029C00125000 | 2021-10-22 11:10AM EDT | 125.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL211029C00128000 | 2021-10-20 12:35PM EDT | 128.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL211029C00129000 | 2021-10-19 3:46PM EDT | 129.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL211029C00130000 | 2021-10-22 2:30PM EDT | 130.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL211029C00131000 | 2021-10-22 10:40AM EDT | 131.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL211029C00132000 | 2021-10-22 10:30AM EDT | 132.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL211029C00133000 | 2021-10-22 9:36AM EDT | 133.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL211029C00134000 | 2021-10-22 3:48PM EDT | 134.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211029C00135000 | 2021-10-22 3:11PM EDT | 135.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AAPL211029C00136000 | 2021-10-22 1:39PM EDT | 136.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| AAPL211029C00137000 | 2021-10-22 3:14PM EDT | 137.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL211029C00138000 | 2021-10-22 3:40PM EDT | 138.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| AAPL211029C00139000 | 2021-10-22 3:55PM EDT | 139.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| AAPL211029C00140000 | 2021-10-22 3:59PM EDT | 140.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4,603 | 0 | 0.00% |
| AAPL211029C00141000 | 2021-10-22 3:55PM EDT | 141.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| AAPL211029C00142000 | 2021-10-22 3:58PM EDT | 142.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| AAPL211029C00143000 | 2021-10-22 3:58PM EDT | 143.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| AAPL211029C00144000 | 2021-10-22 3:59PM EDT | 144.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 0.00% |
| AAPL211029C00145000 | 2021-10-22 3:59PM EDT | 145.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2,771 | 0 | 0.00% |
| AAPL211029C00146000 | 2021-10-22 3:59PM EDT | 146.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 0.00% |
| AAPL211029C00147000 | 2021-10-22 3:59PM EDT | 147.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3,321 | 0 | 0.00% |
| AAPL211029C00148000 | 2021-10-22 3:59PM EDT | 148.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7,223 | 0 | 0.00% |
| AAPL211029C00149000 | 2021-10-22 3:59PM EDT | 149.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 21,614 | 0 | 0.78% |
| AAPL211029C00150000 | 2021-10-22 3:59PM EDT | 150.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 59,992 | 0 | 1.56% |
| AAPL211029C00152500 | 2021-10-22 3:59PM EDT | 152.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 30,493 | 0 | 6.25% |
| AAPL211029C00155000 | 2021-10-22 3:59PM EDT | 155.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 22,078 | 0 | 6.25% |
| AAPL211029C00157500 | 2021-10-22 3:59PM EDT | 157.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,664 | 0 | 12.50% |
| AAPL211029C00160000 | 2021-10-22 3:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9,376 | 0 | 12.50% |
| AAPL211029C00162500 | 2021-10-22 3:59PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 12.50% |
| AAPL211029C00165000 | 2021-10-22 3:59PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,926 | 0 | 25.00% |
| AAPL211029C00167500 | 2021-10-22 3:54PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| AAPL211029C00170000 | 2021-10-22 3:56PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 25.00% |
| AAPL211029C00172500 | 2021-10-22 2:57PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| AAPL211029C00175000 | 2021-10-22 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| AAPL211029C00177500 | 2021-10-22 1:39PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL211029C00180000 | 2021-10-22 11:59AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| AAPL211029C00185000 | 2021-10-22 3:56PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AAPL211029C00190000 | 2021-10-22 10:41AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL211029C00195000 | 2021-10-22 3:46PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL211029C00200000 | 2021-10-22 10:04AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 50.00% |
| AAPL211029C00205000 | 2021-10-22 10:04AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029P00070000 | 2021-10-14 12:57PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL211029P00075000 | 2021-10-11 2:27PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL211029P00080000 | 2021-10-20 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL211029P00085000 | 2021-10-22 10:09AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL211029P00090000 | 2021-10-13 10:26AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAPL211029P00095000 | 2021-10-18 11:23AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL211029P00100000 | 2021-10-22 1:35PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL211029P00105000 | 2021-10-22 3:48PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AAPL211029P00110000 | 2021-10-22 2:00PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAPL211029P00115000 | 2021-10-22 3:54PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AAPL211029P00120000 | 2021-10-22 3:19PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| AAPL211029P00121000 | 2021-10-22 2:41PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAPL211029P00122000 | 2021-10-22 12:58PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL211029P00123000 | 2021-10-22 3:09PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| AAPL211029P00124000 | 2021-10-22 11:39AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL211029P00125000 | 2021-10-22 3:49PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| AAPL211029P00126000 | 2021-10-22 1:25PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| AAPL211029P00127000 | 2021-10-22 2:42PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| AAPL211029P00128000 | 2021-10-22 3:58PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL211029P00129000 | 2021-10-22 3:46PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| AAPL211029P00130000 | 2021-10-22 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,031 | 0 | 25.00% |
| AAPL211029P00131000 | 2021-10-22 3:42PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 25.00% |
| AAPL211029P00132000 | 2021-10-22 3:38PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 25.00% |
| AAPL211029P00133000 | 2021-10-22 3:59PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AAPL211029P00134000 | 2021-10-22 3:56PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| AAPL211029P00135000 | 2021-10-22 3:59PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,989 | 0 | 25.00% |
| AAPL211029P00136000 | 2021-10-22 3:59PM EDT | 136.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| AAPL211029P00137000 | 2021-10-22 3:59PM EDT | 137.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 12.50% |
| AAPL211029P00138000 | 2021-10-22 3:59PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,467 | 0 | 12.50% |
| AAPL211029P00139000 | 2021-10-22 3:58PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 12.50% |
| AAPL211029P00140000 | 2021-10-22 3:59PM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,944 | 0 | 12.50% |
| AAPL211029P00141000 | 2021-10-22 3:59PM EDT | 141.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 12.50% |
| AAPL211029P00142000 | 2021-10-22 3:59PM EDT | 142.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,902 | 0 | 12.50% |
| AAPL211029P00143000 | 2021-10-22 3:59PM EDT | 143.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8,066 | 0 | 6.25% |
| AAPL211029P00144000 | 2021-10-22 3:59PM EDT | 144.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,992 | 0 | 6.25% |
| AAPL211029P00145000 | 2021-10-22 3:59PM EDT | 145.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14,641 | 0 | 6.25% |
| AAPL211029P00146000 | 2021-10-22 3:59PM EDT | 146.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4,786 | 0 | 3.13% |
| AAPL211029P00147000 | 2021-10-22 3:59PM EDT | 147.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7,972 | 0 | 3.13% |
| AAPL211029P00148000 | 2021-10-22 3:59PM EDT | 148.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6,909 | 0 | 1.56% |
| AAPL211029P00149000 | 2021-10-22 3:59PM EDT | 149.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 14,231 | 0 | 0.00% |
| AAPL211029P00150000 | 2021-10-22 3:59PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7,232 | 0 | 0.00% |
| AAPL211029P00152500 | 2021-10-22 3:59PM EDT | 152.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.00% |
| AAPL211029P00155000 | 2021-10-22 3:59PM EDT | 155.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 0.00% |
| AAPL211029P00157500 | 2021-10-22 3:34PM EDT | 157.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL211029P00160000 | 2021-10-22 2:43PM EDT | 160.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL211029P00162500 | 2021-10-22 10:33AM EDT | 162.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211029P00165000 | 2021-10-22 3:26PM EDT | 165.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL211029P00167500 | 2021-10-22 12:36PM EDT | 167.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL211029P00170000 | 2021-10-21 12:31PM EDT | 170.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211029P00172500 | 2021-10-22 9:44AM EDT | 172.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211029P00175000 | 2021-10-21 2:55PM EDT | 175.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL211029P00180000 | 2021-10-22 2:37PM EDT | 180.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL211029P00185000 | 2021-10-20 3:39PM EDT | 185.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL211029P00190000 | 2021-10-21 12:01PM EDT | 190.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL211029P00195000 | 2021-10-22 10:28AM EDT | 195.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL211029P00200000 | 2021-10-22 11:28AM EDT | 200.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
