Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EST. Market open.
Strike:230.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00230000 | 2021-11-30 9:46AM EST | 2021-12-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,825 | 52.34% |
| AAPL211223C00230000 | 2021-11-29 3:18PM EST | 2021-12-23 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 22 | 50.39% |
| AAPL220107C00230000 | 2021-11-30 10:29AM EST | 2022-01-07 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 2 | 22 | 44.14% |
| AAPL220121C00230000 | 2021-11-30 10:46AM EST | 2022-01-21 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 132 | 2,557 | 39.94% |
| AAPL220218C00230000 | 2021-11-30 10:04AM EST | 2022-02-18 | 0.29 | 0.23 | 0.27 | +0.03 | +11.54% | 41 | 1,796 | 36.28% |
| AAPL220318C00230000 | 2021-11-30 10:19AM EST | 2022-03-18 | 0.51 | 0.43 | 0.46 | +0.10 | +24.39% | 22 | 1,173 | 34.16% |
| AAPL220414C00230000 | 2021-11-30 11:01AM EST | 2022-04-14 | 0.64 | 0.60 | 0.65 | -0.06 | -8.57% | 15 | 495 | 32.57% |
| AAPL220520C00230000 | 2021-11-30 10:54AM EST | 2022-05-20 | 1.08 | 1.00 | 1.04 | +0.02 | +1.89% | 623 | 23 | 31.84% |
| AAPL220617C00230000 | 2021-11-30 11:04AM EST | 2022-06-17 | 1.36 | 1.30 | 1.36 | +0.11 | +8.80% | 104 | 1,218 | 31.34% |
| AAPL220715C00230000 | 2021-11-23 10:10AM EST | 2022-07-15 | 1.37 | 1.54 | 1.71 | 0.00 | - | - | 4 | 30.98% |
| AAPL220916C00230000 | 2021-11-30 10:36AM EST | 2022-09-16 | 2.75 | 2.47 | 2.58 | +0.38 | +16.03% | 18 | 2,885 | 30.51% |
| AAPL230120C00230000 | 2021-11-30 10:48AM EST | 2023-01-20 | 4.60 | 4.35 | 4.55 | +0.60 | +15.00% | 70 | 8,139 | 30.20% |
| AAPL230317C00230000 | 2021-11-30 10:09AM EST | 2023-03-17 | 5.60 | 5.25 | 5.55 | +0.57 | +11.33% | 3 | 679 | 30.32% |
| AAPL230616C00230000 | 2021-11-30 10:22AM EST | 2023-06-16 | 7.15 | 6.80 | 7.10 | +0.60 | +9.16% | 1 | 2,128 | 30.35% |
| AAPL230915C00230000 | 2021-11-30 10:52AM EST | 2023-09-15 | 8.60 | 8.15 | 8.55 | +0.68 | +8.59% | 10 | 2,538 | 30.26% |
| AAPL240119C00230000 | 2021-11-30 10:06AM EST | 2024-01-19 | 10.77 | 10.35 | 10.90 | +0.75 | +7.49% | 1 | 372 | 30.66% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00230000 | 2021-11-30 10:54AM EST | 2021-12-17 | 66.85 | 67.65 | 68.45 | -2.66 | -3.83% | 14 | 5 | 99.27% |
| AAPL220121P00230000 | 2021-11-24 9:54AM EST | 2022-01-21 | 69.80 | 67.90 | 68.10 | 0.00 | - | 1 | 15 | 57.28% |
| AAPL220318P00230000 | 2021-11-22 3:58PM EST | 2022-03-18 | 69.00 | 68.00 | 68.25 | 0.00 | - | - | 7 | 41.92% |
| AAPL220414P00230000 | 2021-11-18 9:34AM EST | 2022-04-14 | 76.85 | 68.15 | 68.45 | 0.00 | - | 10 | 21 | 38.81% |
| AAPL220520P00230000 | 2021-11-24 9:54AM EST | 2022-05-20 | 70.55 | 68.45 | 68.75 | 0.00 | - | - | 1 | 36.08% |
| AAPL220617P00230000 | 2021-11-26 10:09AM EST | 2022-06-17 | 72.63 | 68.75 | 69.05 | 0.00 | - | 12 | 555 | 34.80% |
| AAPL220916P00230000 | 2021-11-04 2:10PM EST | 2022-09-16 | 80.00 | 69.70 | 70.10 | 0.00 | - | 305 | 423 | 32.28% |
| AAPL230120P00230000 | 2021-11-23 2:55PM EST | 2023-01-20 | 72.50 | 71.10 | 71.60 | 0.00 | - | 3 | 24 | 30.43% |
| AAPL230317P00230000 | 2021-11-23 11:32AM EST | 2023-03-17 | 73.75 | 71.85 | 72.40 | 0.00 | - | 1 | 2 | 30.15% |
| AAPL230616P00230000 | 2021-09-27 11:19AM EST | 2023-06-16 | 87.80 | 85.20 | 85.65 | 0.00 | - | 1 | 27 | 46.64% |
| AAPL230915P00230000 | 2021-11-29 2:28PM EST | 2023-09-15 | 75.60 | 74.10 | 74.65 | 0.00 | - | 25 | 81 | 29.07% |
| AAPL240119P00230000 | 2021-11-30 9:44AM EST | 2024-01-19 | 76.70 | 75.55 | 76.35 | -0.40 | -0.52% | 109 | 249 | 28.84% |
© 2021 Yahoo. All rights reserved.
