Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EST. Market open.
Strike:210.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00210000 | 2021-11-30 10:50AM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,787 | 78.13% |
| AAPL211217C00210000 | 2021-11-30 10:44AM EST | 2021-12-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 31 | 3,355 | 44.53% |
| AAPL211223C00210000 | 2021-11-30 10:15AM EST | 2021-12-23 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 1 | 581 | 42.58% |
| AAPL220107C00210000 | 2021-11-30 10:33AM EST | 2022-01-07 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 26 | 45 | 37.06% |
| AAPL220121C00210000 | 2021-11-30 10:59AM EST | 2022-01-21 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 38 | 13,581 | 33.20% |
| AAPL220218C00210000 | 2021-11-30 10:46AM EST | 2022-02-18 | 0.67 | 0.50 | 0.54 | +0.18 | +36.73% | 65 | 1,434 | 32.03% |
| AAPL220318C00210000 | 2021-11-30 10:14AM EST | 2022-03-18 | 0.95 | 0.86 | 0.88 | +0.18 | +23.38% | 1 | 2,025 | 30.59% |
| AAPL220414C00210000 | 2021-11-30 11:05AM EST | 2022-04-14 | 1.26 | 1.21 | 1.27 | +0.12 | +10.53% | 76 | 468 | 29.87% |
| AAPL220520C00210000 | 2021-11-29 3:33PM EST | 2022-05-20 | 1.75 | 1.96 | 2.00 | 0.00 | - | 5 | 445 | 29.94% |
| AAPL220617C00210000 | 2021-11-30 10:48AM EST | 2022-06-17 | 2.71 | 2.43 | 2.53 | +0.45 | +19.91% | 37 | 2,591 | 29.75% |
| AAPL220715C00210000 | 2021-11-30 10:43AM EST | 2022-07-15 | 3.35 | 2.95 | 3.10 | +0.61 | +22.26% | 2 | 146 | 29.68% |
| AAPL220916C00210000 | 2021-11-30 10:58AM EST | 2022-09-16 | 4.45 | 4.25 | 4.45 | +0.40 | +9.88% | 44 | 3,587 | 29.72% |
| AAPL230120C00210000 | 2021-11-30 10:52AM EST | 2023-01-20 | 7.30 | 6.80 | 7.05 | +0.70 | +10.61% | 53 | 7,211 | 29.69% |
| AAPL230317C00210000 | 2021-11-30 10:51AM EST | 2023-03-17 | 8.45 | 8.00 | 8.30 | +0.75 | +9.74% | 26 | 9,208 | 29.90% |
| AAPL230616C00210000 | 2021-11-30 10:58AM EST | 2023-06-16 | 10.25 | 9.95 | 10.30 | +0.56 | +5.78% | 2 | 642 | 30.23% |
| AAPL230915C00210000 | 2021-11-29 3:17PM EST | 2023-09-15 | 11.30 | 11.55 | 12.05 | 0.00 | - | 3 | 690 | 30.27% |
| AAPL240119C00210000 | 2021-11-30 10:28AM EST | 2024-01-19 | 15.00 | 14.00 | 14.70 | +0.97 | +6.91% | 64 | 2,641 | 30.71% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00210000 | 2021-11-29 11:30AM EST | 2021-12-03 | 46.05 | 47.50 | 48.10 | -4.30 | -8.54% | 6 | 0 | 159.77% |
| AAPL211217P00210000 | 2021-11-30 10:56AM EST | 2021-12-17 | 47.35 | 47.90 | 48.10 | -2.65 | -5.30% | 14 | 120 | 78.96% |
| AAPL211223P00210000 | 2021-11-26 10:20AM EST | 2021-12-23 | 51.90 | 47.85 | 48.05 | 0.00 | - | 4 | 4 | 67.63% |
| AAPL220121P00210000 | 2021-11-24 9:33AM EST | 2022-01-21 | 49.50 | 47.80 | 48.00 | 0.00 | - | 1 | 97 | 46.05% |
| AAPL220218P00210000 | 2021-11-22 10:56AM EST | 2022-02-18 | 45.79 | 48.10 | 48.35 | 0.00 | - | 1 | 2 | 39.92% |
| AAPL220318P00210000 | 2021-11-19 3:46PM EST | 2022-03-18 | 50.11 | 48.55 | 48.80 | 0.00 | - | 50 | 73 | 37.01% |
| AAPL220414P00210000 | 2021-11-23 9:32AM EST | 2022-04-14 | 50.00 | 48.80 | 49.50 | 0.00 | - | 1 | 11 | 36.32% |
| AAPL220520P00210000 | 2021-11-22 3:11PM EST | 2022-05-20 | 48.15 | 49.45 | 49.70 | 0.00 | - | 83 | 141 | 33.06% |
| AAPL220617P00210000 | 2021-11-29 1:49PM EST | 2022-06-17 | 50.95 | 50.00 | 50.30 | 0.00 | - | 4 | 634 | 32.64% |
| AAPL220715P00210000 | 2021-11-22 3:33PM EST | 2022-07-15 | 49.44 | 50.25 | 50.75 | 0.00 | - | - | 2 | 31.89% |
| AAPL220916P00210000 | 2021-11-22 9:35AM EST | 2022-09-16 | 51.00 | 51.55 | 52.00 | 0.00 | - | 10 | 274 | 31.24% |
| AAPL230120P00210000 | 2021-11-30 9:47AM EST | 2023-01-20 | 54.90 | 53.75 | 54.05 | -1.95 | -3.43% | 30 | 217 | 29.87% |
| AAPL230317P00210000 | 2021-11-29 3:08PM EST | 2023-03-17 | 56.00 | 54.80 | 55.30 | 0.00 | - | 2 | 386 | 30.07% |
| AAPL230616P00210000 | 2021-09-13 9:45AM EST | 2023-06-16 | 66.40 | 72.50 | 72.95 | 0.00 | - | 1 | 120 | 50.24% |
| AAPL230915P00210000 | 2021-11-19 3:57PM EST | 2023-09-15 | 58.60 | 57.50 | 58.15 | 0.00 | - | 1 | 15 | 29.28% |
| AAPL240119P00210000 | 2021-11-22 1:11PM EST | 2024-01-19 | 58.08 | 59.25 | 60.05 | 0.00 | - | 10 | 11 | 29.00% |
© 2021 Yahoo. All rights reserved.
