Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EST. Market open.
Strike:185.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00185000 | 2021-11-30 9:57AM EST | 2021-12-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,733 | 25.00% |
| AAPL211210C00185000 | 2021-11-30 10:01AM EST | 2021-12-10 | 0.06 | 0.05 | 0.06 | 0.00 | - | 25 | 2,060 | 33.01% |
| AAPL211217C00185000 | 2021-11-30 10:01AM EST | 2021-12-17 | 0.14 | 0.14 | 0.15 | +0.04 | +40.00% | 78 | 9,787 | 29.88% |
| AAPL211223C00185000 | 2021-11-30 10:00AM EST | 2021-12-23 | 0.21 | 0.23 | 0.25 | +0.04 | +23.53% | 36 | 1,110 | 28.49% |
| AAPL211231C00185000 | 2021-11-30 9:56AM EST | 2021-12-31 | 0.36 | 0.35 | 0.39 | +0.06 | +20.00% | 10 | 758 | 27.10% |
| AAPL220107C00185000 | 2021-11-30 9:53AM EST | 2022-01-07 | 0.55 | 0.54 | 0.58 | +0.10 | +22.22% | 5 | 106 | 26.95% |
| AAPL220121C00185000 | 2021-11-30 10:00AM EST | 2022-01-21 | 0.97 | 0.97 | 1.00 | +0.19 | +24.36% | 581 | 24,957 | 26.75% |
| AAPL220218C00185000 | 2021-11-30 9:57AM EST | 2022-02-18 | 2.13 | 2.19 | 2.20 | +0.37 | +21.02% | 26 | 5,192 | 28.00% |
| AAPL220318C00185000 | 2021-11-30 10:00AM EST | 2022-03-18 | 3.15 | 3.10 | 3.20 | +0.52 | +19.77% | 50 | 3,684 | 27.96% |
| AAPL220414C00185000 | 2021-11-30 9:45AM EST | 2022-04-14 | 3.70 | 3.90 | 4.10 | +0.30 | +8.82% | 1 | 1,920 | 27.86% |
| AAPL220520C00185000 | 2021-11-29 2:21PM EST | 2022-05-20 | 4.85 | 5.40 | 5.50 | 0.00 | - | 28 | 304 | 28.47% |
| AAPL220617C00185000 | 2021-11-30 10:01AM EST | 2022-06-17 | 6.39 | 6.35 | 6.45 | +0.84 | +15.14% | 36 | 5,679 | 28.62% |
| AAPL220715C00185000 | 2021-11-29 2:47PM EST | 2022-07-15 | 6.45 | 6.90 | 7.30 | 0.00 | - | 9 | 179 | 28.63% |
| AAPL220916C00185000 | 2021-11-30 10:00AM EST | 2022-09-16 | 9.07 | 9.05 | 9.20 | +0.63 | +7.46% | 168 | 4,184 | 28.84% |
| AAPL230120C00185000 | 2021-11-30 9:58AM EST | 2023-01-20 | 12.50 | 12.55 | 12.70 | +0.81 | +6.93% | 31 | 6,411 | 29.32% |
| AAPL230317C00185000 | 2021-11-30 9:40AM EST | 2023-03-17 | 13.30 | 14.15 | 14.35 | +0.20 | +1.53% | 1 | 11,956 | 29.80% |
| AAPL230616C00185000 | 2021-11-30 9:35AM EST | 2023-06-16 | 15.58 | 16.10 | 16.50 | +0.13 | +0.84% | 2 | 1,138 | 29.97% |
| AAPL230915C00185000 | 2021-11-29 10:21AM EST | 2023-09-15 | 17.50 | 18.25 | 18.65 | 0.00 | - | 1 | 1,643 | 30.28% |
| AAPL240119C00185000 | 2021-11-30 9:51AM EST | 2024-01-19 | 20.89 | 21.05 | 21.50 | +0.89 | +4.45% | 3 | 1,246 | 30.72% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00185000 | 2021-11-30 9:32AM EST | 2021-12-03 | 23.30 | 22.75 | 22.90 | -2.50 | -9.69% | 3 | 21 | 112.06% |
| AAPL211210P00185000 | 2021-11-29 12:08PM EST | 2021-12-10 | 24.65 | 22.45 | 22.80 | 0.00 | - | 32 | 60 | 64.67% |
| AAPL211217P00185000 | 2021-11-26 10:13AM EST | 2021-12-17 | 24.60 | 22.40 | 22.60 | -2.40 | -8.89% | 2 | 375 | 50.27% |
| AAPL211223P00185000 | 2021-11-19 3:36PM EST | 2021-12-23 | 24.65 | 22.45 | 22.65 | 0.00 | - | 4 | 2 | 44.04% |
| AAPL211231P00185000 | 2021-11-22 1:51PM EST | 2021-12-31 | 21.90 | 22.65 | 22.80 | 0.00 | - | 1 | 1 | 39.43% |
| AAPL220121P00185000 | 2021-11-29 10:50AM EST | 2022-01-21 | 26.62 | 23.30 | 23.50 | 0.00 | - | 2 | 1,743 | 34.92% |
| AAPL220218P00185000 | 2021-11-26 11:51AM EST | 2022-02-18 | 28.95 | 24.20 | 24.35 | 0.00 | - | 22 | 348 | 32.03% |
| AAPL220318P00185000 | 2021-11-29 1:44PM EST | 2022-03-18 | 26.70 | 25.65 | 25.90 | 0.00 | - | 45 | 303 | 33.00% |
| AAPL220414P00185000 | 2021-11-29 2:26PM EST | 2022-04-14 | 27.60 | 26.00 | 26.15 | 0.00 | - | 42 | 556 | 30.29% |
| AAPL220520P00185000 | 2021-11-29 12:44PM EST | 2022-05-20 | 28.97 | 27.55 | 27.70 | 0.00 | - | 22 | 32 | 30.88% |
| AAPL220617P00185000 | 2021-11-29 12:44PM EST | 2022-06-17 | 29.75 | 28.45 | 28.65 | 0.00 | - | 6 | 221 | 30.81% |
| AAPL220916P00185000 | 2021-11-22 3:51PM EST | 2022-09-16 | 31.20 | 31.35 | 31.55 | 0.00 | - | 27 | 336 | 30.86% |
| AAPL230120P00185000 | 2021-11-29 2:53PM EST | 2023-01-20 | 35.30 | 34.00 | 34.40 | 0.00 | - | 752 | 879 | 30.01% |
| AAPL230317P00185000 | 2021-11-29 10:02AM EST | 2023-03-17 | 37.17 | 35.85 | 36.25 | 0.00 | - | 10 | 309 | 30.71% |
| AAPL230616P00185000 | 2021-11-23 11:37AM EST | 2023-06-16 | 39.00 | 37.40 | 37.85 | 0.00 | - | 1 | 503 | 30.12% |
| AAPL230915P00185000 | 2021-11-04 10:15AM EST | 2023-09-15 | 44.80 | 39.10 | 39.60 | 0.00 | - | 50 | 154 | 29.97% |
| AAPL240119P00185000 | 2021-11-29 10:32AM EST | 2024-01-19 | 43.49 | 41.05 | 41.75 | 0.00 | - | 1 | 9 | 29.71% |
© 2021 Yahoo. All rights reserved.
