Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.56-2.23 (-1.50%)
As of 11:47AM EDT. Market open.
Strike:100.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917C00100000 | 2021-09-17 10:44AM EDT | 2021-09-17 | 46.87 | 46.25 | 46.30 | -1.88 | -3.86% | 290 | 2,944 | 0.00% |
| AAPL210924C00100000 | 2021-09-17 10:40AM EDT | 2021-09-24 | 46.92 | 46.20 | 46.40 | -2.18 | -4.44% | 1 | 96 | 0.00% |
| AAPL211001C00100000 | 2021-09-17 9:54AM EDT | 2021-10-01 | 47.23 | 46.15 | 46.35 | -0.80 | -1.67% | 2 | 102 | 0.00% |
| AAPL211008C00100000 | 2021-09-10 12:29PM EDT | 2021-10-08 | 50.04 | 46.30 | 46.50 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL211015C00100000 | 2021-09-17 10:05AM EDT | 2021-10-15 | 47.00 | 46.50 | 46.60 | -1.91 | -3.91% | 18 | 5,738 | 54.49% |
| AAPL211022C00100000 | 2021-09-16 3:39PM EDT | 2021-10-22 | 48.94 | 46.45 | 46.60 | 0.00 | - | 1 | 41 | 48.83% |
| AAPL211119C00100000 | 2021-09-17 10:27AM EDT | 2021-11-19 | 47.62 | 46.70 | 46.85 | -0.08 | -0.17% | 105 | 353 | 48.63% |
| AAPL211217C00100000 | 2021-09-17 10:12AM EDT | 2021-12-17 | 47.42 | 46.85 | 47.05 | -0.93 | -1.92% | 6 | 1,094 | 44.63% |
| AAPL220121C00100000 | 2021-09-17 11:22AM EDT | 2022-01-21 | 47.70 | 47.25 | 47.45 | -1.45 | -2.95% | 13 | 51,687 | 43.07% |
| AAPL220318C00100000 | 2021-09-17 10:45AM EDT | 2022-03-18 | 48.15 | 47.65 | 47.85 | -1.76 | -3.53% | 11 | 350 | 39.19% |
| AAPL220414C00100000 | 2021-09-15 10:36AM EDT | 2022-04-14 | 48.24 | 47.85 | 48.05 | 0.00 | - | 2 | 137 | 37.95% |
| AAPL220617C00100000 | 2021-09-16 3:05PM EDT | 2022-06-17 | 50.58 | 48.50 | 48.75 | 0.00 | - | 58 | 18,246 | 36.95% |
| AAPL220916C00100000 | 2021-09-17 11:31AM EDT | 2022-09-16 | 49.50 | 49.35 | 49.65 | -1.11 | -2.19% | 8 | 5,753 | 35.60% |
| AAPL230120C00100000 | 2021-09-17 11:31AM EDT | 2023-01-20 | 50.50 | 50.25 | 50.65 | -1.75 | -3.35% | 34 | 17,145 | 33.75% |
| AAPL230317C00100000 | 2021-09-17 10:50AM EDT | 2023-03-17 | 51.20 | 50.70 | 51.05 | -1.87 | -3.52% | 8 | 5,399 | 33.07% |
| AAPL230616C00100000 | 2021-09-17 10:56AM EDT | 2023-06-16 | 52.00 | 51.55 | 51.95 | -1.30 | -2.44% | 23 | 8,544 | 32.80% |
| AAPL230915C00100000 | 2021-09-17 11:12AM EDT | 2023-09-15 | 53.03 | 52.55 | 53.00 | -1.31 | -2.41% | 18 | 1,139 | 32.95% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210917P00100000 | 2021-09-16 2:48PM EDT | 2021-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 45,441 | 237.50% |
| AAPL210924P00100000 | 2021-09-17 9:55AM EDT | 2021-09-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 803 | 827 | 84.38% |
| AAPL211001P00100000 | 2021-09-16 2:06PM EDT | 2021-10-01 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,205 | 1,253 | 70.31% |
| AAPL211008P00100000 | 2021-09-17 9:50AM EDT | 2021-10-08 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 1 | 312 | 62.89% |
| AAPL211015P00100000 | 2021-09-17 11:25AM EDT | 2021-10-15 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 21 | 11,088 | 59.57% |
| AAPL211022P00100000 | 2021-09-15 11:03AM EDT | 2021-10-22 | 0.14 | 0.12 | 0.15 | 0.00 | - | 3 | 143 | 57.52% |
| AAPL211119P00100000 | 2021-09-17 11:00AM EDT | 2021-11-19 | 0.39 | 0.38 | 0.39 | +0.05 | +14.71% | 23 | 10,008 | 51.22% |
| AAPL211217P00100000 | 2021-09-17 11:04AM EDT | 2021-12-17 | 0.60 | 0.60 | 0.62 | +0.06 | +11.11% | 306 | 2,980 | 46.85% |
| AAPL220121P00100000 | 2021-09-17 11:04AM EDT | 2022-01-21 | 0.92 | 0.91 | 0.93 | +0.08 | +9.52% | 27 | 43,946 | 43.54% |
| AAPL220318P00100000 | 2021-09-17 11:20AM EDT | 2022-03-18 | 1.44 | 1.42 | 1.46 | +0.11 | +8.27% | 4 | 1,440 | 40.49% |
| AAPL220414P00100000 | 2021-09-17 11:09AM EDT | 2022-04-14 | 1.66 | 1.66 | 1.70 | +0.10 | +6.41% | 93 | 208 | 39.36% |
| AAPL220617P00100000 | 2021-09-17 11:24AM EDT | 2022-06-17 | 2.31 | 2.30 | 2.35 | +0.11 | +5.00% | 165 | 20,692 | 37.77% |
| AAPL220916P00100000 | 2021-09-17 11:30AM EDT | 2022-09-16 | 3.25 | 3.20 | 3.25 | +0.26 | +8.70% | 2 | 10,275 | 36.23% |
| AAPL230120P00100000 | 2021-09-16 3:39PM EDT | 2023-01-20 | 4.15 | 4.30 | 4.45 | 0.00 | - | 22 | 38,732 | 34.83% |
| AAPL230317P00100000 | 2021-09-17 11:14AM EDT | 2023-03-17 | 4.65 | 4.70 | 4.90 | +0.10 | +2.20% | 15 | 5,762 | 34.20% |
| AAPL230616P00100000 | 2021-09-17 9:49AM EDT | 2023-06-16 | 5.45 | 5.50 | 5.75 | +0.04 | +0.74% | 2 | 9,060 | 33.69% |
| AAPL230915P00100000 | 2021-09-17 11:14AM EDT | 2023-09-15 | 6.35 | 6.25 | 6.45 | 0.00 | - | 8 | 838 | 33.01% |
© 2021 Verizon Media. All rights reserved.
