Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.96-1.96 (-1.34%)
As of 12:51PM EDT. Market open.
Strike:115.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211001C00115000 | 2021-09-27 10:51AM EDT | 2021-10-01 | 30.45 | 29.95 | 30.05 | -1.35 | -4.25% | 200 | 706 | 85.16% |
| AAPL211008C00115000 | 2021-09-24 1:53PM EDT | 2021-10-08 | 31.87 | 30.00 | 30.15 | 0.00 | - | 2 | 317 | 63.28% |
| AAPL211015C00115000 | 2021-09-27 11:41AM EDT | 2021-10-15 | 30.05 | 30.10 | 30.20 | -2.15 | -6.68% | 416 | 2,879 | 54.39% |
| AAPL211022C00115000 | 2021-09-21 11:03AM EDT | 2021-10-22 | 28.36 | 30.20 | 30.30 | 0.00 | - | 5 | 13 | 50.20% |
| AAPL211029C00115000 | 2021-09-20 3:08PM EDT | 2021-10-29 | 27.40 | 30.30 | 30.45 | 0.00 | - | 93 | 51 | 49.46% |
| AAPL211119C00115000 | 2021-09-27 10:50AM EDT | 2021-11-19 | 31.05 | 30.60 | 30.70 | -1.60 | -4.90% | 6 | 1,087 | 42.48% |
| AAPL211217C00115000 | 2021-09-27 9:36AM EDT | 2021-12-17 | 30.30 | 30.95 | 31.15 | -2.85 | -8.60% | 1 | 1,620 | 38.95% |
| AAPL220121C00115000 | 2021-09-27 10:13AM EDT | 2022-01-21 | 31.35 | 31.60 | 31.75 | -2.15 | -6.42% | 20 | 9,238 | 36.76% |
| AAPL220218C00115000 | 2021-09-23 1:06PM EDT | 2022-02-18 | 33.95 | 32.10 | 32.30 | 0.00 | - | - | 59 | 36.01% |
| AAPL220318C00115000 | 2021-09-27 9:53AM EDT | 2022-03-18 | 31.90 | 32.60 | 32.70 | -1.70 | -5.06% | 1 | 4,918 | 34.83% |
| AAPL220414C00115000 | 2021-09-24 11:55AM EDT | 2022-04-14 | 34.45 | 33.00 | 33.15 | 0.00 | - | 54 | 766 | 34.24% |
| AAPL220617C00115000 | 2021-09-24 12:50PM EDT | 2022-06-17 | 35.80 | 34.10 | 34.25 | 0.00 | - | 1 | 9,540 | 33.47% |
| AAPL220916C00115000 | 2021-09-27 12:36PM EDT | 2022-09-16 | 35.65 | 35.55 | 35.75 | -2.00 | -5.31% | 17 | 3,715 | 32.85% |
| AAPL230120C00115000 | 2021-09-27 11:07AM EDT | 2023-01-20 | 38.05 | 37.40 | 37.75 | -1.22 | -3.11% | 3 | 12,952 | 32.50% |
| AAPL230317C00115000 | 2021-09-27 12:19PM EDT | 2023-03-17 | 38.30 | 38.20 | 38.45 | -1.80 | -4.49% | 2 | 1,741 | 32.13% |
| AAPL230616C00115000 | 2021-09-27 12:18PM EDT | 2023-06-16 | 39.60 | 39.25 | 39.65 | -1.05 | -2.58% | 2 | 1,048 | 31.85% |
| AAPL230915C00115000 | 2021-09-24 3:48PM EDT | 2023-09-15 | 42.50 | 40.45 | 40.90 | 0.00 | - | 1 | 387 | 31.80% |
| AAPL240119C00115000 | 2021-09-27 9:37AM EDT | 2024-01-19 | 42.27 | 42.25 | 43.05 | -2.23 | -5.01% | 1 | 134 | 32.52% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211001P00115000 | 2021-09-27 12:28PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 93 | 1,877 | 67.19% |
| AAPL211008P00115000 | 2021-09-27 11:54AM EDT | 2021-10-08 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 47 | 1,756 | 53.52% |
| AAPL211015P00115000 | 2021-09-27 12:31PM EDT | 2021-10-15 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 272 | 20,371 | 48.15% |
| AAPL211022P00115000 | 2021-09-27 11:47AM EDT | 2021-10-22 | 0.18 | 0.16 | 0.17 | +0.01 | +5.88% | 560 | 2,234 | 45.51% |
| AAPL211029P00115000 | 2021-09-27 11:18AM EDT | 2021-10-29 | 0.32 | 0.32 | 0.33 | -0.02 | -5.88% | 12 | 1,535 | 45.51% |
| AAPL211105P00115000 | 2021-09-27 10:52AM EDT | 2021-11-05 | 0.43 | 0.43 | 0.46 | +0.03 | +7.50% | 16 | 21 | 44.26% |
| AAPL211119P00115000 | 2021-09-27 12:01PM EDT | 2021-11-19 | 0.68 | 0.64 | 0.65 | +0.02 | +3.03% | 24 | 11,585 | 41.14% |
| AAPL211217P00115000 | 2021-09-27 12:36PM EDT | 2021-12-17 | 1.03 | 1.03 | 1.05 | +0.01 | +0.98% | 504 | 5,173 | 37.62% |
| AAPL220121P00115000 | 2021-09-27 11:57AM EDT | 2022-01-21 | 1.61 | 1.57 | 1.58 | +0.11 | +7.33% | 157 | 29,556 | 35.36% |
| AAPL220218P00115000 | 2021-09-27 9:55AM EDT | 2022-02-18 | 2.35 | 2.17 | 2.19 | +0.28 | +13.53% | 11 | 1,870 | 35.22% |
| AAPL220318P00115000 | 2021-09-27 11:14AM EDT | 2022-03-18 | 2.60 | 2.60 | 2.65 | +0.09 | +3.59% | 173 | 11,879 | 34.42% |
| AAPL220414P00115000 | 2021-09-27 11:25AM EDT | 2022-04-14 | 3.05 | 3.00 | 3.10 | 0.00 | - | 17 | 251 | 33.88% |
| AAPL220617P00115000 | 2021-09-27 12:33PM EDT | 2022-06-17 | 4.20 | 4.20 | 4.30 | +0.10 | +2.44% | 354 | 14,606 | 33.51% |
| AAPL220916P00115000 | 2021-09-27 10:24AM EDT | 2022-09-16 | 5.75 | 5.70 | 5.85 | +0.15 | +2.68% | 78 | 6,505 | 33.02% |
| AAPL230120P00115000 | 2021-09-27 12:29PM EDT | 2023-01-20 | 7.55 | 7.55 | 7.70 | +0.25 | +3.42% | 18 | 22,353 | 32.34% |
| AAPL230317P00115000 | 2021-09-24 11:39AM EDT | 2023-03-17 | 8.27 | 8.25 | 8.45 | 0.00 | - | 5 | 3,078 | 32.07% |
| AAPL230616P00115000 | 2021-09-21 11:29AM EDT | 2023-06-16 | 9.78 | 9.30 | 9.60 | 0.00 | - | 4 | 2,904 | 31.71% |
| AAPL230915P00115000 | 2021-09-24 3:19PM EDT | 2023-09-15 | 10.15 | 10.30 | 10.65 | 0.00 | - | 10 | 585 | 31.36% |
| AAPL240119P00115000 | 2021-09-27 10:18AM EDT | 2024-01-19 | 11.80 | 11.50 | 12.10 | -0.38 | -3.12% | 5 | 924 | 31.09% |
© 2021 Verizon Media. All rights reserved.
