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
143.16 -0.27 (-0.19%)
After hours: 07:45PM EDT
After hours: 07:45PM EDT
Strike:175.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210924C00175000 | 2021-09-21 12:38PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,056 | 65.63% |
| AAPL211001C00175000 | 2021-09-21 3:58PM EDT | 2021-10-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 327 | 4,479 | 44.53% |
| AAPL211008C00175000 | 2021-09-21 3:42PM EDT | 2021-10-08 | 0.02 | 0.02 | 0.04 | 0.00 | - | 61 | 3,816 | 37.89% |
| AAPL211015C00175000 | 2021-09-21 3:51PM EDT | 2021-10-15 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 543 | 17,878 | 33.79% |
| AAPL211022C00175000 | 2021-09-21 3:42PM EDT | 2021-10-22 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 97 | 1,444 | 30.57% |
| AAPL211029C00175000 | 2021-09-21 1:13PM EDT | 2021-10-29 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 33 | 2,431 | 30.27% |
| AAPL211119C00175000 | 2021-09-21 3:57PM EDT | 2021-11-19 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 316 | 9,842 | 27.83% |
| AAPL211217C00175000 | 2021-09-21 3:24PM EDT | 2021-12-17 | 0.57 | 0.54 | 0.58 | -0.07 | -10.94% | 905 | 10,177 | 26.66% |
| AAPL220121C00175000 | 2021-09-21 3:59PM EDT | 2022-01-21 | 1.02 | 1.00 | 1.05 | -0.08 | -7.27% | 1,030 | 32,437 | 26.03% |
| AAPL220318C00175000 | 2021-09-21 2:36PM EDT | 2022-03-18 | 2.24 | 2.20 | 2.27 | -0.11 | -4.68% | 146 | 4,762 | 27.07% |
| AAPL220414C00175000 | 2021-09-21 10:25AM EDT | 2022-04-14 | 2.84 | 2.80 | 2.85 | -0.06 | -2.07% | 2 | 829 | 27.28% |
| AAPL220617C00175000 | 2021-09-21 2:51PM EDT | 2022-06-17 | 4.40 | 4.25 | 4.40 | -0.05 | -1.12% | 74 | 14,308 | 28.10% |
| AAPL220916C00175000 | 2021-09-21 11:59AM EDT | 2022-09-16 | 6.40 | 6.25 | 6.35 | +0.20 | +3.23% | 38 | 7,365 | 28.47% |
| AAPL230120C00175000 | 2021-09-21 3:34PM EDT | 2023-01-20 | 8.71 | 8.50 | 8.75 | +0.31 | +3.69% | 41 | 5,518 | 28.62% |
| AAPL230317C00175000 | 2021-09-21 3:29PM EDT | 2023-03-17 | 9.94 | 9.60 | 9.80 | +0.39 | +4.08% | 29 | 2,105 | 28.74% |
| AAPL230616C00175000 | 2021-09-21 1:25PM EDT | 2023-06-16 | 11.30 | 11.15 | 11.40 | +0.57 | +5.31% | 5 | 8,213 | 28.86% |
| AAPL230915C00175000 | 2021-09-21 10:58AM EDT | 2023-09-15 | 12.75 | 12.70 | 13.00 | +0.30 | +2.41% | 17 | 3,480 | 29.07% |
| AAPL240119C00175000 | 2021-09-21 3:29PM EDT | 2024-01-19 | 15.38 | 14.75 | 15.40 | +0.69 | +4.70% | 6 | 666 | 29.66% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210924P00175000 | 2021-09-20 3:42PM EDT | 2021-09-24 | 32.72 | 31.15 | 31.80 | 0.00 | - | 4 | 191 | 104.10% |
| AAPL211001P00175000 | 2021-09-20 12:11PM EDT | 2021-10-01 | 32.58 | 31.50 | 31.65 | 0.00 | - | 4 | 28 | 53.13% |
| AAPL211008P00175000 | 2021-09-21 3:40PM EDT | 2021-10-08 | 31.00 | 31.55 | 31.65 | -1.22 | -3.79% | 5 | 40 | 41.60% |
| AAPL211015P00175000 | 2021-09-21 10:25AM EDT | 2021-10-15 | 31.40 | 31.55 | 31.70 | -1.80 | -5.42% | 20 | 1,071 | 37.89% |
| AAPL211022P00175000 | 2021-09-20 10:11AM EDT | 2021-10-22 | 31.95 | 31.55 | 31.65 | 0.00 | - | 40 | 85 | 31.25% |
| AAPL211119P00175000 | 2021-09-21 2:26PM EDT | 2021-11-19 | 32.13 | 31.85 | 32.05 | -1.07 | -3.22% | 15 | 295 | 31.03% |
| AAPL211217P00175000 | 2021-09-20 3:32PM EDT | 2021-12-17 | 33.54 | 32.15 | 32.30 | 0.00 | - | 2 | 1,210 | 28.15% |
| AAPL220121P00175000 | 2021-09-20 3:38PM EDT | 2022-01-21 | 33.75 | 32.50 | 32.70 | 0.00 | - | 32 | 4,267 | 26.58% |
| AAPL220318P00175000 | 2021-09-20 3:38PM EDT | 2022-03-18 | 34.92 | 33.70 | 33.90 | 0.00 | - | 1 | 50 | 27.34% |
| AAPL220414P00175000 | 2021-09-14 12:25PM EDT | 2022-04-14 | 29.60 | 34.20 | 34.40 | 0.00 | - | 51 | 133 | 27.24% |
| AAPL220617P00175000 | 2021-09-20 12:42PM EDT | 2022-06-17 | 37.01 | 35.70 | 35.95 | 0.00 | - | 2 | 276 | 28.08% |
| AAPL220916P00175000 | 2021-09-16 3:49PM EDT | 2022-09-16 | 33.80 | 37.65 | 37.90 | 0.00 | - | 5 | 456 | 28.47% |
| AAPL230120P00175000 | 2021-09-13 10:01AM EDT | 2023-01-20 | 36.30 | 39.75 | 40.05 | 0.00 | - | 2 | 1,650 | 28.21% |
| AAPL230317P00175000 | 2021-09-10 10:31AM EDT | 2023-03-17 | 34.30 | 40.75 | 41.10 | 0.00 | - | 1 | 40 | 28.36% |
| AAPL230616P00175000 | 2021-09-08 9:30AM EDT | 2023-06-16 | 35.05 | 42.20 | 42.55 | 0.00 | - | 2 | 197 | 28.32% |
| AAPL230915P00175000 | 2021-09-14 2:17PM EDT | 2023-09-15 | 41.50 | 43.50 | 43.95 | 0.00 | - | 43 | 119 | 28.31% |
© 2021 Verizon Media. All rights reserved.
