Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EST. Market open.
Strike:200.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00200000 | 2021-11-29 3:56PM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 1,674 | 65.63% |
| AAPL211210C00200000 | 2021-11-29 1:50PM EST | 2021-12-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 869 | 48.05% |
| AAPL211217C00200000 | 2021-11-30 9:37AM EST | 2021-12-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 4 | 9,362 | 39.84% |
| AAPL211223C00200000 | 2021-11-30 9:30AM EST | 2021-12-23 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 6 | 1,887 | 36.13% |
| AAPL211231C00200000 | 2021-11-30 9:39AM EST | 2021-12-31 | 0.10 | 0.10 | 0.13 | 0.00 | - | 12 | 1,617 | 34.18% |
| AAPL220107C00200000 | 2021-11-29 3:07PM EST | 2022-01-07 | 0.14 | 0.16 | 0.18 | 0.00 | - | 33 | 225 | 32.52% |
| AAPL220121C00200000 | 2021-11-30 9:44AM EST | 2022-01-21 | 0.30 | 0.29 | 0.30 | 0.00 | - | 172 | 84,538 | 30.47% |
| AAPL220218C00200000 | 2021-11-30 9:44AM EST | 2022-02-18 | 0.82 | 0.80 | 0.82 | +0.09 | +12.33% | 14 | 2,445 | 30.30% |
| AAPL220318C00200000 | 2021-11-30 9:42AM EST | 2022-03-18 | 1.29 | 1.28 | 1.30 | +0.05 | +4.03% | 6 | 4,990 | 29.29% |
| AAPL220414C00200000 | 2021-11-30 9:44AM EST | 2022-04-14 | 1.79 | 1.79 | 1.82 | +0.11 | +6.55% | 62 | 2,864 | 28.80% |
| AAPL220520C00200000 | 2021-11-29 2:28PM EST | 2022-05-20 | 2.60 | 2.68 | 2.75 | 0.00 | - | 87 | 1,051 | 29.12% |
| AAPL220617C00200000 | 2021-11-30 9:39AM EST | 2022-06-17 | 3.30 | 3.30 | 3.40 | +0.10 | +3.12% | 3 | 14,777 | 29.04% |
| AAPL220715C00200000 | 2021-11-29 1:37PM EST | 2022-07-15 | 3.80 | 3.80 | 4.00 | 0.00 | - | 92 | 402 | 28.85% |
| AAPL220916C00200000 | 2021-11-30 9:42AM EST | 2022-09-16 | 5.40 | 5.40 | 5.50 | +0.24 | +4.65% | 133 | 11,317 | 28.94% |
| AAPL230120C00200000 | 2021-11-30 9:37AM EST | 2023-01-20 | 8.15 | 8.20 | 8.35 | +0.13 | +1.62% | 7 | 37,620 | 29.09% |
| AAPL230317C00200000 | 2021-11-30 9:30AM EST | 2023-03-17 | 9.50 | 9.55 | 9.80 | +0.10 | +1.06% | 30 | 17,494 | 29.52% |
| AAPL230616C00200000 | 2021-11-29 12:42PM EST | 2023-06-16 | 11.85 | 11.55 | 11.80 | 0.00 | - | 15 | 4,799 | 29.74% |
| AAPL230915C00200000 | 2021-11-29 11:26AM EST | 2023-09-15 | 13.45 | 13.30 | 13.75 | 0.00 | - | 5 | 14,107 | 29.98% |
| AAPL240119C00200000 | 2021-11-30 9:36AM EST | 2024-01-19 | 16.01 | 15.90 | 16.35 | +0.11 | +0.69% | 3 | 6,465 | 30.32% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00200000 | 2021-11-29 10:45AM EST | 2021-12-03 | 40.55 | 39.30 | 39.45 | 0.00 | - | 9 | 0 | 164.84% |
| AAPL211210P00200000 | 2021-11-23 2:02PM EST | 2021-12-10 | 40.00 | 39.30 | 39.45 | 0.00 | - | 19 | 26 | 99.41% |
| AAPL211217P00200000 | 2021-11-30 9:33AM EST | 2021-12-17 | 39.55 | 39.30 | 39.45 | -0.45 | -1.13% | 4 | 311 | 77.71% |
| AAPL211223P00200000 | 2021-11-23 11:07AM EST | 2021-12-23 | 40.05 | 39.35 | 39.50 | 0.00 | - | 3 | 2 | 67.87% |
| AAPL211231P00200000 | 2021-11-26 10:05AM EST | 2021-12-31 | 41.65 | 39.35 | 39.65 | 0.00 | - | 2 | 2 | 59.50% |
| AAPL220121P00200000 | 2021-11-26 12:59PM EST | 2022-01-21 | 42.79 | 39.50 | 39.70 | 0.00 | - | 2 | 1,736 | 47.68% |
| AAPL220218P00200000 | 2021-11-29 12:31PM EST | 2022-02-18 | 40.20 | 39.95 | 40.25 | 0.00 | - | 10 | 14 | 41.59% |
| AAPL220318P00200000 | 2021-11-30 9:30AM EST | 2022-03-18 | 41.08 | 40.15 | 40.85 | +0.63 | +1.56% | 1 | 119 | 38.46% |
| AAPL220414P00200000 | 2021-11-24 3:02PM EST | 2022-04-14 | 40.75 | 40.90 | 41.20 | 0.00 | - | 68 | 225 | 35.72% |
| AAPL220520P00200000 | 2021-11-29 11:08AM EST | 2022-05-20 | 43.05 | 41.85 | 42.05 | 0.00 | - | 15 | 89 | 34.42% |
| AAPL220617P00200000 | 2021-11-29 1:49PM EST | 2022-06-17 | 41.90 | 42.45 | 42.60 | 0.00 | - | 3 | 563 | 33.43% |
| AAPL220916P00200000 | 2021-11-29 3:30PM EST | 2022-09-16 | 44.55 | 44.25 | 44.50 | 0.00 | - | 7 | 988 | 31.79% |
| AAPL230120P00200000 | 2021-11-29 2:21PM EST | 2023-01-20 | 46.65 | 46.80 | 47.10 | 0.00 | - | 3 | 1,462 | 30.89% |
| AAPL230317P00200000 | 2021-11-26 9:48AM EST | 2023-03-17 | 49.70 | 47.80 | 48.20 | 0.00 | - | 6 | 156 | 30.65% |
| AAPL230616P00200000 | 2021-11-23 11:23AM EST | 2023-06-16 | 49.64 | 49.70 | 50.15 | 0.00 | - | 1 | 66 | 30.69% |
| AAPL230915P00200000 | 2021-11-26 12:34PM EST | 2023-09-15 | 53.85 | 50.95 | 51.60 | 0.00 | - | 1 | 322 | 30.25% |
| AAPL240119P00200000 | 2021-11-29 10:28AM EST | 2024-01-19 | 54.10 | 52.85 | 53.55 | 0.00 | - | 1 | 37 | 29.85% |
© 2021 Yahoo. All rights reserved.
