Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EST. Market open.
Strike:195.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00195000 | 2021-11-29 3:22PM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,693 | 59.38% |
| AAPL211210C00195000 | 2021-11-30 10:54AM EST | 2021-12-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 307 | 2,339 | 42.58% |
| AAPL211217C00195000 | 2021-11-30 10:53AM EST | 2021-12-17 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 108 | 3,546 | 37.11% |
| AAPL211223C00195000 | 2021-11-30 10:59AM EST | 2021-12-23 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 58 | 1,305 | 34.28% |
| AAPL211231C00195000 | 2021-11-30 10:59AM EST | 2021-12-31 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 153 | 265 | 31.74% |
| AAPL220107C00195000 | 2021-11-30 10:26AM EST | 2022-01-07 | 0.31 | 0.22 | 0.25 | +0.07 | +29.17% | 7 | 120 | 30.76% |
| AAPL220121C00195000 | 2021-11-30 11:07AM EST | 2022-01-21 | 0.42 | 0.41 | 0.43 | +0.04 | +10.53% | 322 | 16,504 | 29.27% |
| AAPL220218C00195000 | 2021-11-30 11:04AM EST | 2022-02-18 | 1.11 | 1.10 | 1.14 | +0.14 | +14.43% | 48 | 2,896 | 29.72% |
| AAPL220318C00195000 | 2021-11-30 11:07AM EST | 2022-03-18 | 1.75 | 1.73 | 1.77 | +0.23 | +15.13% | 28 | 1,364 | 29.04% |
| AAPL220414C00195000 | 2021-11-30 10:57AM EST | 2022-04-14 | 2.55 | 2.37 | 2.42 | +0.45 | +21.43% | 10 | 2,149 | 28.72% |
| AAPL220520C00195000 | 2021-11-30 10:43AM EST | 2022-05-20 | 4.05 | 3.45 | 3.60 | +0.80 | +24.62% | 1 | 720 | 29.41% |
| AAPL220617C00195000 | 2021-11-30 10:48AM EST | 2022-06-17 | 4.65 | 4.25 | 4.35 | +0.85 | +22.37% | 7 | 3,056 | 29.36% |
| AAPL220715C00195000 | 2021-11-30 11:04AM EST | 2022-07-15 | 4.99 | 4.85 | 5.15 | +0.35 | +7.54% | 10 | 46 | 29.48% |
| AAPL220916C00195000 | 2021-11-30 11:00AM EST | 2022-09-16 | 6.75 | 6.70 | 6.85 | +0.53 | +8.52% | 53 | 2,640 | 29.63% |
| AAPL230120C00195000 | 2021-11-30 11:06AM EST | 2023-01-20 | 9.95 | 9.85 | 10.00 | +0.45 | +4.74% | 4 | 8,438 | 29.84% |
| AAPL230317C00195000 | 2021-11-30 10:38AM EST | 2023-03-17 | 11.90 | 11.30 | 11.55 | +1.20 | +11.21% | 10 | 1,213 | 30.28% |
| AAPL230616C00195000 | 2021-11-30 10:57AM EST | 2023-06-16 | 13.51 | 13.35 | 13.65 | +0.77 | +6.04% | 12 | 43,646 | 30.47% |
| AAPL230915C00195000 | 2021-11-29 11:47AM EST | 2023-09-15 | 14.80 | 15.25 | 15.90 | 0.00 | - | 1 | 798 | 30.95% |
| AAPL240119C00195000 | 2021-11-30 9:36AM EST | 2024-01-19 | 17.19 | 17.85 | 18.40 | -0.41 | -2.33% | 20 | 2,086 | 31.03% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00195000 | 2021-11-30 10:37AM EST | 2021-12-03 | 31.10 | 32.55 | 33.10 | -3.90 | -11.14% | 8 | 30 | 106.25% |
| AAPL211210P00195000 | 2021-11-29 12:55PM EST | 2021-12-10 | 34.38 | 32.80 | 33.00 | 0.00 | - | 7 | 42 | 66.31% |
| AAPL211217P00195000 | 2021-11-30 10:56AM EST | 2021-12-17 | 32.05 | 32.85 | 33.00 | -2.50 | -7.24% | 23 | 369 | 52.39% |
| AAPL211223P00195000 | 2021-11-26 12:51PM EST | 2021-12-23 | 37.75 | 32.85 | 33.00 | 0.00 | - | 42 | 43 | 46.73% |
| AAPL220107P00195000 | 2021-11-26 12:20PM EST | 2022-01-07 | 37.65 | 32.40 | 33.70 | 0.00 | - | 1 | 1 | 44.42% |
| AAPL220121P00195000 | 2021-11-30 10:09AM EST | 2022-01-21 | 31.67 | 32.70 | 32.90 | -4.17 | -11.64% | 10 | 968 | 30.23% |
| AAPL220218P00195000 | 2021-11-23 9:33AM EST | 2022-02-18 | 35.50 | 33.75 | 34.00 | 0.00 | - | 2 | 7 | 32.72% |
| AAPL220318P00195000 | 2021-11-23 2:49PM EST | 2022-03-18 | 36.15 | 34.25 | 34.45 | 0.00 | - | 42 | 295 | 30.42% |
| AAPL220414P00195000 | 2021-11-30 11:01AM EST | 2022-04-14 | 35.20 | 34.95 | 35.10 | -0.80 | -2.22% | 21 | 241 | 29.83% |
| AAPL220520P00195000 | 2021-11-29 11:06AM EST | 2022-05-20 | 38.80 | 36.05 | 36.25 | 0.00 | - | 6 | 65 | 30.20% |
| AAPL220617P00195000 | 2021-11-30 10:19AM EST | 2022-06-17 | 35.65 | 36.55 | 36.75 | -2.10 | -5.56% | 40 | 252 | 29.39% |
| AAPL220916P00195000 | 2021-11-19 9:44AM EST | 2022-09-16 | 42.70 | 39.00 | 39.25 | 0.00 | - | 12 | 722 | 29.66% |
| AAPL230120P00195000 | 2021-11-29 2:36PM EST | 2023-01-20 | 42.80 | 41.75 | 42.05 | 0.00 | - | 3 | 4,812 | 29.33% |
| AAPL230317P00195000 | 2021-11-29 3:09PM EST | 2023-03-17 | 43.90 | 43.00 | 43.40 | 0.00 | - | 8 | 45 | 29.52% |
| AAPL230616P00195000 | 2021-11-26 10:37AM EST | 2023-06-16 | 48.75 | 44.75 | 45.25 | 0.00 | - | 20 | 42,582 | 29.47% |
| AAPL230915P00195000 | 2021-11-04 8:58AM EST | 2023-09-15 | 52.05 | 46.00 | 46.65 | 0.00 | - | 16 | 42 | 29.03% |
| AAPL240119P00195000 | 2021-11-04 9:12AM EST | 2024-01-19 | 53.75 | 48.05 | 48.85 | 0.00 | - | 2 | 5 | 28.98% |
© 2021 Yahoo. All rights reserved.
