Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EST. Market open.
Strike:220.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00220000 | 2021-11-30 9:42AM EST | 2021-12-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,375 | 51.56% |
| AAPL211223C00220000 | 2021-11-29 3:21PM EST | 2021-12-23 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 2 | 46.09% |
| AAPL220107C00220000 | 2021-11-29 3:53PM EST | 2022-01-07 | 0.07 | 0.06 | 0.09 | 0.00 | - | 124 | 102 | 39.75% |
| AAPL220121C00220000 | 2021-11-29 3:54PM EST | 2022-01-21 | 0.12 | 0.13 | 0.14 | 0.00 | - | 83 | 13,778 | 36.23% |
| AAPL220218C00220000 | 2021-11-29 2:47PM EST | 2022-02-18 | 0.33 | 0.35 | 0.37 | 0.00 | - | 18 | 1,795 | 34.08% |
| AAPL220318C00220000 | 2021-11-30 9:43AM EST | 2022-03-18 | 0.56 | 0.57 | 0.61 | +0.03 | +5.66% | 20 | 2,178 | 32.23% |
| AAPL220414C00220000 | 2021-11-30 9:44AM EST | 2022-04-14 | 0.84 | 0.84 | 0.89 | +0.03 | +3.70% | 14 | 315 | 31.15% |
| AAPL220520C00220000 | 2021-11-29 2:10PM EST | 2022-05-20 | 1.26 | 1.33 | 1.38 | 0.00 | - | 31 | 1,332 | 30.60% |
| AAPL220617C00220000 | 2021-11-29 10:51AM EST | 2022-06-17 | 1.63 | 1.71 | 1.77 | 0.00 | - | 2 | 2,297 | 30.20% |
| AAPL220715C00220000 | 2021-11-29 2:00PM EST | 2022-07-15 | 2.01 | 2.02 | 2.13 | 0.00 | - | 443 | 448 | 29.70% |
| AAPL220916C00220000 | 2021-11-30 9:36AM EST | 2022-09-16 | 3.05 | 3.10 | 3.20 | +0.09 | +3.04% | 4 | 1,156 | 29.57% |
| AAPL230120C00220000 | 2021-11-30 9:49AM EST | 2023-01-20 | 5.30 | 5.15 | 5.30 | +0.25 | +4.95% | 2 | 25,621 | 29.22% |
| AAPL230317C00220000 | 2021-11-26 9:57AM EST | 2023-03-17 | 6.40 | 6.25 | 6.45 | 0.00 | - | 5 | 707 | 29.51% |
| AAPL230616C00220000 | 2021-11-29 9:39AM EST | 2023-06-16 | 8.05 | 7.90 | 8.20 | 0.00 | - | 1 | 3,567 | 29.73% |
| AAPL230915C00220000 | 2021-11-29 2:33PM EST | 2023-09-15 | 9.55 | 9.45 | 9.85 | 0.00 | - | 1 | 2,295 | 29.83% |
| AAPL240119C00220000 | 2021-11-30 9:32AM EST | 2024-01-19 | 11.80 | 11.95 | 12.20 | +0.13 | +1.11% | 20 | 768 | 30.12% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00220000 | 2021-11-29 11:00AM EST | 2021-12-17 | 60.85 | 58.75 | 58.85 | 0.00 | - | 7 | 7 | 102.91% |
| AAPL220121P00220000 | 2021-11-24 2:08PM EST | 2022-01-21 | 59.25 | 58.50 | 58.70 | 0.00 | - | 200 | 419 | 58.30% |
| AAPL220218P00220000 | 2021-11-22 10:56AM EST | 2022-02-18 | 55.50 | 59.00 | 59.20 | 0.00 | - | - | 1 | 50.46% |
| AAPL220318P00220000 | 2021-11-29 12:14PM EST | 2022-03-18 | 59.85 | 59.00 | 59.20 | 0.00 | - | 20 | 21 | 44.04% |
| AAPL220414P00220000 | 2021-11-19 3:24PM EST | 2022-04-14 | 60.32 | 59.10 | 59.35 | 0.00 | - | 9 | 55 | 40.14% |
| AAPL220520P00220000 | 2021-11-24 12:25PM EST | 2022-05-20 | 61.00 | 59.50 | 59.80 | 0.00 | - | 44 | 235 | 37.48% |
| AAPL220617P00220000 | 2021-11-29 12:06PM EST | 2022-06-17 | 60.85 | 60.25 | 60.45 | 0.00 | - | 1 | 387 | 36.97% |
| AAPL220916P00220000 | 2021-11-23 11:02AM EST | 2022-09-16 | 62.63 | 61.10 | 61.35 | 0.00 | - | 1 | 409 | 33.01% |
| AAPL230120P00220000 | 2021-11-26 9:36AM EST | 2023-01-20 | 64.50 | 62.75 | 63.20 | 0.00 | - | 2 | 664 | 31.24% |
| AAPL230317P00220000 | 2021-11-17 11:14AM EST | 2023-03-17 | 69.62 | 63.95 | 64.25 | 0.00 | - | 6 | 1 | 31.14% |
| AAPL230616P00220000 | 2021-10-29 2:47PM EST | 2023-06-16 | 74.29 | 65.00 | 65.65 | 0.00 | - | 1 | 27 | 30.64% |
| AAPL230915P00220000 | 2021-09-20 10:25AM EST | 2023-09-15 | 81.20 | 75.50 | 76.35 | 0.00 | - | 10 | 13 | 41.82% |
| AAPL240119P00220000 | 2021-11-29 3:15PM EST | 2024-01-19 | 68.40 | 68.20 | 68.80 | 0.00 | - | 3 | 21 | 29.85% |
© 2021 Yahoo. All rights reserved.
