Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.38+0.62 (+0.42%)
As of 12:11PM EDT. Market open.
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022C00075000 | 2021-10-19 11:18AM EDT | 75.00 | 73.55 | 74.50 | 74.70 | 0.00 | - | 14 | 54 | 361.33% |
| AAPL211022C00080000 | 2021-10-20 9:38AM EDT | 80.00 | 69.30 | 69.50 | 69.70 | +0.50 | +0.73% | 9 | 47 | 330.47% |
| AAPL211022C00085000 | 2021-10-20 11:17AM EDT | 85.00 | 64.25 | 64.55 | 64.75 | +5.80 | +9.92% | 7 | 157 | 311.33% |
| AAPL211022C00090000 | 2021-10-19 3:21PM EDT | 90.00 | 58.65 | 59.60 | 59.75 | 0.00 | - | 6 | 221 | 287.50% |
| AAPL211022C00095000 | 2021-10-18 11:05AM EDT | 95.00 | 50.10 | 54.55 | 54.65 | 0.00 | - | 12 | 342 | 248.24% |
| AAPL211022C00100000 | 2021-10-19 10:46AM EDT | 100.00 | 48.55 | 49.55 | 49.70 | 0.00 | - | 12 | 207 | 227.34% |
| AAPL211022C00105000 | 2021-10-19 1:57PM EDT | 105.00 | 43.90 | 44.55 | 44.70 | 0.00 | - | 2 | 261 | 203.13% |
| AAPL211022C00110000 | 2021-10-19 11:19AM EDT | 110.00 | 38.55 | 39.60 | 39.70 | 0.00 | - | 38 | 172 | 182.81% |
| AAPL211022C00115000 | 2021-10-19 11:45AM EDT | 115.00 | 33.55 | 34.60 | 34.75 | 0.00 | - | 48 | 167 | 162.70% |
| AAPL211022C00117000 | 2021-10-13 9:52AM EDT | 117.00 | 22.85 | 32.60 | 32.70 | 0.00 | - | - | 1 | 151.17% |
| AAPL211022C00118000 | 2021-10-13 6:27PM EDT | 118.00 | 21.85 | 31.60 | 31.70 | 0.00 | - | - | 1 | 146.68% |
| AAPL211022C00119000 | 2021-10-20 9:34AM EDT | 119.00 | 30.11 | 30.55 | 30.70 | +2.51 | +9.09% | 9 | 38 | 139.84% |
| AAPL211022C00120000 | 2021-10-19 3:59PM EDT | 120.00 | 28.70 | 29.55 | 29.65 | 0.00 | - | 14 | 218 | 132.81% |
| AAPL211022C00121000 | 2021-10-20 10:01AM EDT | 121.00 | 27.75 | 28.60 | 28.75 | +2.15 | +8.40% | 1 | 30 | 135.94% |
| AAPL211022C00122000 | 2021-10-20 10:01AM EDT | 122.00 | 26.75 | 27.55 | 27.65 | +0.34 | +1.29% | 13 | 74 | 124.41% |
| AAPL211022C00123000 | 2021-10-19 9:51AM EDT | 123.00 | 24.25 | 26.55 | 26.70 | 0.00 | - | 3 | 13 | 122.66% |
| AAPL211022C00124000 | 2021-10-19 2:34PM EDT | 124.00 | 24.35 | 25.60 | 25.70 | 0.00 | - | 133 | 134 | 120.61% |
| AAPL211022C00125000 | 2021-10-20 11:34AM EDT | 125.00 | 24.60 | 24.60 | 24.75 | +1.20 | +5.13% | 13 | 202 | 118.36% |
| AAPL211022C00126000 | 2021-10-20 9:57AM EDT | 126.00 | 23.00 | 23.55 | 23.70 | +3.65 | +18.86% | 14 | 34 | 109.96% |
| AAPL211022C00127000 | 2021-10-19 9:48AM EDT | 127.00 | 20.40 | 22.60 | 22.75 | 0.00 | - | 10 | 18 | 109.77% |
| AAPL211022C00128000 | 2021-10-19 2:34PM EDT | 128.00 | 20.36 | 21.55 | 21.75 | 0.00 | - | 9 | 41 | 103.52% |
| AAPL211022C00129000 | 2021-10-20 9:34AM EDT | 129.00 | 20.10 | 20.55 | 20.70 | +0.74 | +3.82% | 7 | 25 | 97.27% |
| AAPL211022C00130000 | 2021-10-20 11:20AM EDT | 130.00 | 19.45 | 19.55 | 19.65 | +0.80 | +4.29% | 170 | 523 | 91.21% |
| AAPL211022C00131000 | 2021-10-19 12:58PM EDT | 131.00 | 17.91 | 18.55 | 18.70 | 0.00 | - | 6 | 88 | 88.87% |
| AAPL211022C00132000 | 2021-10-20 9:51AM EDT | 132.00 | 17.40 | 17.55 | 17.75 | +0.75 | +4.50% | 2 | 252 | 86.52% |
| AAPL211022C00133000 | 2021-10-19 11:00AM EDT | 133.00 | 15.95 | 16.60 | 16.75 | 0.00 | - | 3 | 460 | 83.89% |
| AAPL211022C00134000 | 2021-10-20 9:51AM EDT | 134.00 | 15.40 | 15.60 | 15.70 | +0.90 | +6.21% | 9 | 333 | 78.03% |
| AAPL211022C00135000 | 2021-10-20 11:55AM EDT | 135.00 | 14.66 | 14.55 | 14.75 | +1.13 | +8.35% | 23 | 1,195 | 73.83% |
| AAPL211022C00136000 | 2021-10-20 11:08AM EDT | 136.00 | 13.25 | 13.50 | 13.65 | +0.53 | +4.17% | 3 | 1,026 | 64.75% |
| AAPL211022C00137000 | 2021-10-20 11:16AM EDT | 137.00 | 12.20 | 12.65 | 12.75 | +0.60 | +5.17% | 15 | 531 | 67.97% |
| AAPL211022C00138000 | 2021-10-20 11:39AM EDT | 138.00 | 11.55 | 11.60 | 11.70 | +0.95 | +8.96% | 84 | 1,809 | 60.94% |
| AAPL211022C00139000 | 2021-10-20 11:42AM EDT | 139.00 | 10.43 | 10.65 | 10.70 | +0.78 | +8.08% | 61 | 1,709 | 57.91% |
| AAPL211022C00140000 | 2021-10-20 11:54AM EDT | 140.00 | 9.60 | 9.55 | 9.65 | +0.85 | +9.71% | 9,688 | 23,204 | 52.34% |
| AAPL211022C00141000 | 2021-10-20 11:39AM EDT | 141.00 | 8.50 | 8.65 | 8.70 | +0.73 | +9.40% | 320 | 3,635 | 50.10% |
| AAPL211022C00142000 | 2021-10-20 11:54AM EDT | 142.00 | 7.65 | 7.65 | 7.75 | +0.85 | +12.50% | 1,824 | 9,921 | 47.56% |
| AAPL211022C00143000 | 2021-10-20 11:55AM EDT | 143.00 | 6.73 | 6.60 | 6.75 | +0.91 | +15.64% | 1,669 | 6,704 | 42.77% |
| AAPL211022C00144000 | 2021-10-20 11:55AM EDT | 144.00 | 5.75 | 5.70 | 5.80 | +0.89 | +18.31% | 1,563 | 12,573 | 39.55% |
| AAPL211022C00145000 | 2021-10-20 11:55AM EDT | 145.00 | 4.75 | 4.70 | 4.75 | +0.80 | +20.25% | 9,270 | 17,650 | 33.01% |
| AAPL211022C00146000 | 2021-10-20 11:55AM EDT | 146.00 | 3.83 | 3.75 | 3.85 | +0.83 | +27.67% | 3,614 | 12,778 | 30.57% |
| AAPL211022C00147000 | 2021-10-20 11:55AM EDT | 147.00 | 2.88 | 2.87 | 2.91 | +0.63 | +28.00% | 7,880 | 14,476 | 26.37% |
| AAPL211022C00148000 | 2021-10-20 11:56AM EDT | 148.00 | 2.05 | 2.04 | 2.07 | +0.52 | +33.99% | 22,324 | 20,751 | 23.46% |
| AAPL211022C00149000 | 2021-10-20 11:56AM EDT | 149.00 | 1.36 | 1.34 | 1.35 | +0.40 | +41.67% | 56,873 | 24,258 | 21.31% |
| AAPL211022C00150000 | 2021-10-20 11:56AM EDT | 150.00 | 0.82 | 0.81 | 0.82 | +0.24 | +41.38% | 152,172 | 64,508 | 20.36% |
| AAPL211022C00152500 | 2021-10-20 11:56AM EDT | 152.50 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 41,109 | 27,558 | 20.22% |
| AAPL211022C00155000 | 2021-10-20 11:56AM EDT | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 18,261 | 34,005 | 23.05% |
| AAPL211022C00157500 | 2021-10-20 11:51AM EDT | 157.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,988 | 5,168 | 26.95% |
| AAPL211022C00160000 | 2021-10-20 11:55AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,634 | 28,124 | 33.59% |
| AAPL211022C00162500 | 2021-10-20 11:36AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,980 | 36.72% |
| AAPL211022C00165000 | 2021-10-20 11:35AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 5,205 | 42.97% |
| AAPL211022C00170000 | 2021-10-20 10:00AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,978 | 50.00% |
| AAPL211022C00175000 | 2021-10-19 2:05PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,986 | 59.38% |
| AAPL211022C00180000 | 2021-10-20 11:20AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,810 | 68.75% |
| AAPL211022C00185000 | 2021-10-20 9:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 78.13% |
| AAPL211022C00190000 | 2021-10-20 9:35AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 87.50% |
| AAPL211022C00195000 | 2021-10-07 3:15PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 164 | 96.88% |
| AAPL211022C00200000 | 2021-10-18 10:42AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 474 | 106.25% |
| AAPL211022C00205000 | 2021-10-18 11:17AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 149 | 112.50% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022P00075000 | 2021-10-19 11:13AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 237.50% |
| AAPL211022P00080000 | 2021-10-18 1:17PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 458 | 218.75% |
| AAPL211022P00085000 | 2021-10-19 10:20AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,015 | 196.88% |
| AAPL211022P00090000 | 2021-10-07 3:11PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 181.25% |
| AAPL211022P00095000 | 2021-10-06 10:06AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 162.50% |
| AAPL211022P00100000 | 2021-10-18 12:08PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,495 | 143.75% |
| AAPL211022P00105000 | 2021-10-15 12:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,363 | 128.13% |
| AAPL211022P00110000 | 2021-10-18 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,303 | 112.50% |
| AAPL211022P00115000 | 2021-10-19 3:37PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,505 | 96.88% |
| AAPL211022P00116000 | 2021-10-18 10:29AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 40 | 93.75% |
| AAPL211022P00117000 | 2021-10-19 12:07PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 90.63% |
| AAPL211022P00118000 | 2021-10-18 10:29AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 87.50% |
| AAPL211022P00119000 | 2021-10-14 3:31PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 84.38% |
| AAPL211022P00120000 | 2021-10-19 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,610 | 81.25% |
| AAPL211022P00121000 | 2021-10-20 10:32AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 218 | 79.69% |
| AAPL211022P00122000 | 2021-10-18 2:33PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 147 | 78.13% |
| AAPL211022P00123000 | 2021-10-18 3:09PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 184 | 75.00% |
| AAPL211022P00124000 | 2021-10-20 9:30AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 71.88% |
| AAPL211022P00125000 | 2021-10-20 11:48AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,021 | 68.75% |
| AAPL211022P00126000 | 2021-10-19 12:04PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,495 | 65.63% |
| AAPL211022P00127000 | 2021-10-19 2:43PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 505 | 1,201 | 62.50% |
| AAPL211022P00128000 | 2021-10-19 2:02PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,570 | 59.38% |
| AAPL211022P00129000 | 2021-10-20 9:34AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,534 | 56.25% |
| AAPL211022P00130000 | 2021-10-20 11:27AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 5,418 | 54.69% |
| AAPL211022P00131000 | 2021-10-20 10:33AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,791 | 51.56% |
| AAPL211022P00132000 | 2021-10-20 11:27AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 18 | 1,965 | 53.13% |
| AAPL211022P00133000 | 2021-10-20 11:27AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 3,342 | 50.00% |
| AAPL211022P00134000 | 2021-10-20 11:45AM EDT | 134.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 4,182 | 50.78% |
| AAPL211022P00135000 | 2021-10-20 11:52AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 497 | 5,261 | 47.66% |
| AAPL211022P00136000 | 2021-10-20 11:48AM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 125 | 4,203 | 44.53% |
| AAPL211022P00137000 | 2021-10-20 11:55AM EDT | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 221 | 3,293 | 41.41% |
| AAPL211022P00138000 | 2021-10-20 11:55AM EDT | 138.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 405 | 5,031 | 38.28% |
| AAPL211022P00139000 | 2021-10-20 11:51AM EDT | 139.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 483 | 5,113 | 37.50% |
| AAPL211022P00140000 | 2021-10-20 11:48AM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 938 | 17,730 | 34.38% |
| AAPL211022P00141000 | 2021-10-20 11:52AM EDT | 141.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 495 | 7,110 | 32.42% |
| AAPL211022P00142000 | 2021-10-20 11:50AM EDT | 142.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,308 | 9,954 | 29.10% |
| AAPL211022P00143000 | 2021-10-20 11:54AM EDT | 143.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,561 | 13,666 | 26.76% |
| AAPL211022P00144000 | 2021-10-20 11:49AM EDT | 144.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 3,512 | 11,824 | 24.71% |
| AAPL211022P00145000 | 2021-10-20 11:55AM EDT | 145.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 8,128 | 23,233 | 22.66% |
| AAPL211022P00146000 | 2021-10-20 11:55AM EDT | 146.00 | 0.13 | 0.13 | 0.14 | -0.17 | -56.67% | 8,057 | 11,695 | 20.31% |
| AAPL211022P00147000 | 2021-10-20 11:55AM EDT | 147.00 | 0.22 | 0.22 | 0.23 | -0.26 | -54.17% | 11,404 | 10,645 | 18.65% |
| AAPL211022P00148000 | 2021-10-20 11:56AM EDT | 148.00 | 0.39 | 0.38 | 0.39 | -0.37 | -48.68% | 16,426 | 7,803 | 17.09% |
| AAPL211022P00149000 | 2021-10-20 11:56AM EDT | 149.00 | 0.68 | 0.68 | 0.69 | -0.52 | -43.33% | 30,662 | 5,749 | 16.07% |
| AAPL211022P00150000 | 2021-10-20 11:55AM EDT | 150.00 | 1.15 | 1.13 | 1.15 | -0.63 | -35.39% | 11,915 | 11,305 | 14.82% |
| AAPL211022P00152500 | 2021-10-20 11:54AM EDT | 152.50 | 3.02 | 3.05 | 3.10 | -0.83 | -21.56% | 672 | 743 | 0.00% |
| AAPL211022P00155000 | 2021-10-20 11:54AM EDT | 155.00 | 5.45 | 5.35 | 5.45 | -0.97 | -15.11% | 351 | 1,405 | 0.00% |
| AAPL211022P00157500 | 2021-10-20 9:52AM EDT | 157.50 | 8.20 | 7.85 | 7.95 | -1.05 | -11.35% | 3 | 139 | 0.00% |
| AAPL211022P00160000 | 2021-10-20 10:36AM EDT | 160.00 | 10.75 | 10.30 | 10.40 | -0.25 | -2.27% | 27 | 225 | 0.00% |
| AAPL211022P00162500 | 2021-10-20 9:55AM EDT | 162.50 | 13.30 | 12.80 | 12.90 | -7.75 | -36.82% | 6 | 45 | 0.00% |
| AAPL211022P00165000 | 2021-10-19 11:24AM EDT | 165.00 | 16.50 | 15.35 | 15.45 | 0.00 | - | 10 | 28 | 0.00% |
| AAPL211022P00170000 | 2021-10-20 9:55AM EDT | 170.00 | 20.80 | 20.30 | 20.45 | -2.36 | -10.19% | 10 | 3 | 0.00% |
| AAPL211022P00175000 | 2021-10-13 2:40PM EDT | 175.00 | 34.55 | 25.30 | 25.40 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL211022P00180000 | 2021-10-20 9:34AM EDT | 180.00 | 30.80 | 30.30 | 30.40 | -0.86 | -2.72% | 2 | 49 | 0.00% |
| AAPL211022P00185000 | 2021-10-19 11:27AM EDT | 185.00 | 36.66 | 35.30 | 35.45 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
