Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EST. Market open.
Strike:190.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00190000 | 2021-11-30 10:10AM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,992 | 50.00% |
| AAPL211210C00190000 | 2021-11-30 10:59AM EST | 2021-12-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 256 | 5,871 | 38.09% |
| AAPL211217C00190000 | 2021-11-30 11:12AM EST | 2021-12-17 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 1,172 | 9,926 | 33.30% |
| AAPL211223C00190000 | 2021-11-30 10:54AM EST | 2021-12-23 | 0.16 | 0.14 | 0.16 | +0.05 | +45.45% | 452 | 765 | 31.64% |
| AAPL211231C00190000 | 2021-11-30 11:06AM EST | 2021-12-31 | 0.22 | 0.23 | 0.25 | +0.02 | +10.00% | 193 | 871 | 29.69% |
| AAPL220107C00190000 | 2021-11-30 10:37AM EST | 2022-01-07 | 0.38 | 0.34 | 0.37 | +0.08 | +26.67% | 19 | 185 | 29.03% |
| AAPL220121C00190000 | 2021-11-30 11:05AM EST | 2022-01-21 | 0.58 | 0.64 | 0.65 | +0.05 | +9.43% | 978 | 18,605 | 28.22% |
| AAPL220218C00190000 | 2021-11-30 11:11AM EST | 2022-02-18 | 1.60 | 1.59 | 1.64 | +0.29 | +22.14% | 426 | 5,844 | 29.41% |
| AAPL220318C00190000 | 2021-11-30 11:09AM EST | 2022-03-18 | 2.37 | 2.37 | 2.44 | +0.43 | +22.16% | 783 | 4,260 | 28.93% |
| AAPL220414C00190000 | 2021-11-30 11:09AM EST | 2022-04-14 | 3.20 | 3.15 | 3.20 | +0.45 | +16.36% | 201 | 3,662 | 28.63% |
| AAPL220520C00190000 | 2021-11-30 10:54AM EST | 2022-05-20 | 4.55 | 4.45 | 4.55 | +0.60 | +15.19% | 63 | 540 | 29.39% |
| AAPL220617C00190000 | 2021-11-30 10:56AM EST | 2022-06-17 | 5.37 | 5.30 | 5.45 | +0.80 | +17.51% | 19 | 12,036 | 29.53% |
| AAPL220715C00190000 | 2021-11-30 10:29AM EST | 2022-07-15 | 6.45 | 5.95 | 6.20 | +0.95 | +17.27% | 3 | 104 | 29.37% |
| AAPL220916C00190000 | 2021-11-30 11:09AM EST | 2022-09-16 | 8.00 | 7.90 | 8.10 | +0.67 | +9.14% | 17 | 6,020 | 29.70% |
| AAPL230120C00190000 | 2021-11-30 10:33AM EST | 2023-01-20 | 11.88 | 11.30 | 11.50 | +1.56 | +15.12% | 174 | 14,619 | 30.07% |
| AAPL230317C00190000 | 2021-11-30 10:44AM EST | 2023-03-17 | 13.45 | 12.75 | 13.05 | +1.50 | +12.55% | 2 | 3,960 | 30.42% |
| AAPL230616C00190000 | 2021-11-30 10:28AM EST | 2023-06-16 | 15.52 | 14.95 | 15.35 | +1.61 | +11.57% | 28 | 2,716 | 30.78% |
| AAPL230915C00190000 | 2021-11-30 10:11AM EST | 2023-09-15 | 17.30 | 16.80 | 17.30 | +1.10 | +6.79% | 6 | 501 | 30.84% |
| AAPL240119C00190000 | 2021-11-30 11:01AM EST | 2024-01-19 | 19.55 | 19.60 | 20.15 | +0.95 | +5.11% | 82 | 6,181 | 31.27% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00190000 | 2021-11-30 10:10AM EST | 2021-12-03 | 26.05 | 27.25 | 27.35 | -3.70 | -12.44% | 9 | 51 | 82.62% |
| AAPL211210P00190000 | 2021-11-29 12:55PM EST | 2021-12-10 | 27.90 | 27.15 | 27.30 | -1.58 | -5.36% | 8 | 27 | 49.85% |
| AAPL211217P00190000 | 2021-11-30 10:53AM EST | 2021-12-17 | 26.60 | 27.20 | 27.40 | -2.35 | -8.12% | 32 | 526 | 41.75% |
| AAPL211223P00190000 | 2021-11-29 2:59PM EST | 2021-12-23 | 29.37 | 27.15 | 27.35 | 0.00 | - | 2 | 23 | 35.01% |
| AAPL211231P00190000 | 2021-11-30 10:53AM EST | 2021-12-31 | 26.80 | 27.40 | 27.55 | -3.89 | -12.68% | 4 | 3 | 33.91% |
| AAPL220121P00190000 | 2021-11-29 11:10AM EST | 2022-01-21 | 31.10 | 27.85 | 28.05 | 0.00 | - | 11 | 1,238 | 31.35% |
| AAPL220218P00190000 | 2021-11-30 9:55AM EST | 2022-02-18 | 29.30 | 28.65 | 28.80 | -4.70 | -13.82% | 1 | 59 | 29.93% |
| AAPL220318P00190000 | 2021-11-24 3:55PM EST | 2022-03-18 | 30.20 | 29.40 | 29.60 | 0.00 | - | 1 | 220 | 29.33% |
| AAPL220414P00190000 | 2021-11-30 10:59AM EST | 2022-04-14 | 30.60 | 30.00 | 30.20 | -1.40 | -4.37% | 36 | 216 | 28.41% |
| AAPL220520P00190000 | 2021-11-26 10:37AM EST | 2022-05-20 | 35.75 | 31.45 | 31.65 | 0.00 | - | 12 | 35 | 29.50% |
| AAPL220617P00190000 | 2021-11-23 10:22AM EST | 2022-06-17 | 34.60 | 32.20 | 32.40 | 0.00 | - | 3 | 644 | 29.26% |
| AAPL220916P00190000 | 2021-11-30 10:26AM EST | 2022-09-16 | 34.00 | 34.65 | 34.90 | -2.10 | -5.82% | 4 | 829 | 29.21% |
| AAPL230120P00190000 | 2021-11-30 10:15AM EST | 2023-01-20 | 37.25 | 37.80 | 38.00 | -1.60 | -4.12% | 17 | 1,237 | 29.24% |
| AAPL230317P00190000 | 2021-11-26 10:28AM EST | 2023-03-17 | 42.70 | 39.10 | 39.45 | 0.00 | - | 11 | 129 | 29.51% |
| AAPL230616P00190000 | 2021-11-18 2:25PM EST | 2023-06-16 | 43.82 | 40.70 | 41.25 | 0.00 | - | 1 | 178 | 29.34% |
| AAPL230915P00190000 | 2021-11-22 10:10AM EST | 2023-09-15 | 40.18 | 42.20 | 42.85 | 0.00 | - | 8 | 86 | 29.11% |
| AAPL240119P00190000 | 2021-11-29 9:37AM EST | 2024-01-19 | 46.30 | 44.25 | 44.90 | 0.00 | - | 5 | 3,037 | 28.85% |
© 2021 Yahoo. All rights reserved.
