Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.43+0.49 (+0.34%)
At close: 4:00PM EDT
143.27 -0.16 (-0.11%)
After hours: 06:49PM EDT
After hours: 06:49PM EDT
Strike:140.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210924C00140000 | 2021-09-21 3:58PM EDT | 2021-09-24 | 4.15 | 3.90 | 4.00 | +0.16 | +4.01% | 6,602 | 3,554 | 30.18% |
| AAPL211001C00140000 | 2021-09-21 3:59PM EDT | 2021-10-01 | 4.96 | 4.75 | 4.85 | +0.11 | +2.27% | 1,043 | 1,137 | 28.61% |
| AAPL211008C00140000 | 2021-09-21 3:59PM EDT | 2021-10-08 | 5.55 | 5.40 | 5.50 | +0.21 | +3.93% | 273 | 767 | 28.05% |
| AAPL211015C00140000 | 2021-09-21 3:59PM EDT | 2021-10-15 | 6.00 | 5.95 | 6.05 | -0.10 | -1.64% | 1,549 | 32,187 | 27.77% |
| AAPL211022C00140000 | 2021-09-21 3:22PM EDT | 2021-10-22 | 6.90 | 6.50 | 6.60 | +0.10 | +1.47% | 168 | 36,650 | 28.00% |
| AAPL211029C00140000 | 2021-09-21 3:35PM EDT | 2021-10-29 | 7.87 | 7.45 | 7.55 | +0.47 | +6.35% | 102 | 196 | 30.69% |
| AAPL211119C00140000 | 2021-09-21 3:59PM EDT | 2021-11-19 | 8.67 | 8.50 | 8.60 | +0.02 | +0.23% | 1,126 | 11,331 | 29.44% |
| AAPL211217C00140000 | 2021-09-21 3:59PM EDT | 2021-12-17 | 9.85 | 9.70 | 9.80 | -0.05 | -0.51% | 300 | 19,075 | 28.72% |
| AAPL220121C00140000 | 2021-09-21 3:54PM EDT | 2022-01-21 | 11.31 | 11.00 | 11.10 | +0.26 | +2.35% | 2,262 | 54,885 | 28.31% |
| AAPL220318C00140000 | 2021-09-21 3:59PM EDT | 2022-03-18 | 13.21 | 13.10 | 13.25 | +0.11 | +0.84% | 57 | 4,795 | 28.97% |
| AAPL220414C00140000 | 2021-09-21 2:41PM EDT | 2022-04-14 | 14.05 | 13.95 | 14.05 | +0.25 | +1.81% | 448 | 1,095 | 28.91% |
| AAPL220617C00140000 | 2021-09-21 4:00PM EDT | 2022-06-17 | 16.00 | 15.90 | 16.05 | +0.11 | +0.69% | 127 | 29,003 | 29.41% |
| AAPL220916C00140000 | 2021-09-21 3:56PM EDT | 2022-09-16 | 18.48 | 18.25 | 18.45 | +0.23 | +1.26% | 90 | 12,137 | 29.76% |
| AAPL230120C00140000 | 2021-09-21 3:59PM EDT | 2023-01-20 | 21.00 | 20.75 | 21.00 | +0.25 | +1.20% | 231 | 13,216 | 29.59% |
| AAPL230317C00140000 | 2021-09-21 3:35PM EDT | 2023-03-17 | 22.39 | 21.85 | 22.10 | +0.67 | +3.08% | 173 | 3,342 | 29.64% |
| AAPL230616C00140000 | 2021-09-21 1:13PM EDT | 2023-06-16 | 23.87 | 23.45 | 23.75 | +0.74 | +3.20% | 91 | 2,755 | 29.69% |
| AAPL230915C00140000 | 2021-09-21 3:46PM EDT | 2023-09-15 | 25.45 | 25.05 | 25.45 | +0.45 | +1.80% | 106 | 707 | 29.94% |
| AAPL240119C00140000 | 2021-09-21 3:05PM EDT | 2024-01-19 | 27.85 | 27.40 | 28.25 | +0.65 | +2.39% | 94 | 1,323 | 30.97% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210924P00140000 | 2021-09-21 3:59PM EDT | 2021-09-24 | 0.51 | 0.51 | 0.53 | -0.37 | -42.05% | 22,018 | 13,951 | 29.25% |
| AAPL211001P00140000 | 2021-09-21 3:59PM EDT | 2021-10-01 | 1.37 | 1.37 | 1.40 | -0.40 | -22.60% | 3,307 | 6,217 | 28.39% |
| AAPL211008P00140000 | 2021-09-21 3:59PM EDT | 2021-10-08 | 2.00 | 1.98 | 2.00 | -0.43 | -17.70% | 3,959 | 4,258 | 27.47% |
| AAPL211015P00140000 | 2021-09-21 3:59PM EDT | 2021-10-15 | 2.48 | 2.51 | 2.54 | -0.47 | -15.93% | 8,087 | 49,364 | 27.21% |
| AAPL211022P00140000 | 2021-09-21 3:54PM EDT | 2021-10-22 | 2.86 | 3.00 | 3.10 | -0.64 | -18.29% | 245 | 2,130 | 27.58% |
| AAPL211029P00140000 | 2021-09-21 3:48PM EDT | 2021-10-29 | 3.88 | 3.95 | 4.05 | -0.64 | -14.16% | 354 | 1,851 | 30.31% |
| AAPL211119P00140000 | 2021-09-21 3:59PM EDT | 2021-11-19 | 5.18 | 5.15 | 5.25 | -0.51 | -8.96% | 2,248 | 22,563 | 29.81% |
| AAPL211217P00140000 | 2021-09-21 3:54PM EDT | 2021-12-17 | 6.35 | 6.30 | 6.40 | -0.45 | -6.62% | 850 | 31,657 | 28.85% |
| AAPL220121P00140000 | 2021-09-21 3:46PM EDT | 2022-01-21 | 7.38 | 7.55 | 7.65 | -0.62 | -7.75% | 1,954 | 32,101 | 28.27% |
| AAPL220318P00140000 | 2021-09-21 3:55PM EDT | 2022-03-18 | 9.65 | 9.70 | 9.85 | -0.73 | -7.03% | 280 | 22,537 | 29.07% |
| AAPL220414P00140000 | 2021-09-21 3:50PM EDT | 2022-04-14 | 10.39 | 10.50 | 10.60 | -1.31 | -11.20% | 10 | 3,061 | 28.88% |
| AAPL220617P00140000 | 2021-09-21 1:19PM EDT | 2022-06-17 | 12.30 | 12.55 | 12.65 | -1.05 | -7.87% | 11 | 7,216 | 29.50% |
| AAPL220916P00140000 | 2021-09-21 3:56PM EDT | 2022-09-16 | 14.75 | 14.85 | 15.00 | -0.86 | -5.51% | 43 | 5,948 | 29.75% |
| AAPL230120P00140000 | 2021-09-21 3:56PM EDT | 2023-01-20 | 17.30 | 17.25 | 17.45 | -0.40 | -2.26% | 51 | 8,622 | 29.43% |
| AAPL230317P00140000 | 2021-09-21 9:37AM EDT | 2023-03-17 | 18.37 | 18.35 | 18.60 | -0.69 | -3.62% | 5 | 1,775 | 29.57% |
| AAPL230616P00140000 | 2021-09-21 3:56PM EDT | 2023-06-16 | 19.55 | 19.90 | 20.20 | -1.00 | -4.87% | 1 | 3,207 | 29.56% |
| AAPL230915P00140000 | 2021-09-21 1:31PM EDT | 2023-09-15 | 21.40 | 21.25 | 21.65 | -0.40 | -1.83% | 1 | 480 | 29.51% |
| AAPL240119P00140000 | 2021-09-21 2:24PM EDT | 2024-01-19 | 23.13 | 22.65 | 23.55 | -0.37 | -1.57% | 11 | 55 | 29.49% |
© 2021 Verizon Media. All rights reserved.
