Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121C00250000 | 2021-12-02 3:39PM EST | 2022-01-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 268 | 55,944 | 46.09% |
| AAPL220218C00250000 | 2021-12-01 3:45PM EST | 2022-02-18 | 0.22 | 0.15 | 0.23 | -0.02 | -8.33% | 1 | 248 | 42.48% |
| AAPL220414C00250000 | 2021-12-02 3:59PM EST | 2022-04-14 | 0.43 | 0.40 | 0.46 | -0.13 | -23.21% | 404 | 3,345 | 36.28% |
| AAPL220617C00250000 | 2021-12-02 3:59PM EST | 2022-06-17 | 0.85 | 0.80 | 0.89 | -0.22 | -20.56% | 1,188 | 11,672 | 33.59% |
| AAPL220715C00250000 | 2021-12-02 2:45PM EST | 2022-07-15 | 1.09 | 0.95 | 1.23 | -0.21 | -16.15% | 27 | 1,195 | 33.57% |
| AAPL220916C00250000 | 2021-12-02 3:42PM EST | 2022-09-16 | 1.74 | 1.61 | 1.81 | -0.25 | -12.56% | 467 | 31,315 | 32.32% |
| AAPL230120C00250000 | 2021-12-02 3:58PM EST | 2023-01-20 | 3.10 | 3.00 | 3.40 | -0.40 | -11.43% | 151 | 18,615 | 31.65% |
| AAPL230317C00250000 | 2021-12-02 12:24PM EST | 2023-03-17 | 3.80 | 3.75 | 4.35 | -0.75 | -16.48% | 1 | 197 | 31.90% |
| AAPL230616C00250000 | 2021-12-02 12:43PM EST | 2023-06-16 | 5.06 | 4.95 | 5.50 | -0.49 | -8.83% | 190 | 17,611 | 31.40% |
| AAPL230915C00250000 | 2021-12-02 3:59PM EST | 2023-09-15 | 6.37 | 6.00 | 7.10 | -0.67 | -9.52% | 100 | 1,207 | 31.73% |
| AAPL240119C00250000 | 2021-12-02 3:27PM EST | 2024-01-19 | 8.35 | 7.60 | 9.40 | -0.30 | -3.47% | 188 | 2,945 | 32.18% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121P00250000 | 2021-11-30 10:32AM EST | 2022-01-21 | 85.95 | 85.45 | 86.85 | 0.00 | - | 5 | 22 | 61.82% |
| AAPL220617P00250000 | 2021-08-30 9:36AM EST | 2022-06-17 | 98.55 | 107.20 | 109.40 | 0.00 | - | 1 | 447 | 93.15% |
| AAPL220916P00250000 | 2021-12-01 2:04PM EST | 2022-09-16 | 83.58 | 86.75 | 88.40 | 0.00 | - | 27 | 676 | 33.79% |
| AAPL230120P00250000 | 2021-12-01 2:07PM EST | 2023-01-20 | 84.91 | 86.55 | 89.95 | 0.00 | - | 1 | 72 | 32.51% |
| AAPL230317P00250000 | 2021-11-16 3:03PM EST | 2023-03-17 | 100.15 | 87.00 | 91.50 | 0.00 | - | 106 | 119 | 33.88% |
| AAPL230616P00250000 | 2021-11-23 11:53AM EST | 2023-06-16 | 93.00 | 87.80 | 92.20 | 0.00 | - | 1 | 181 | 32.30% |
| AAPL230915P00250000 | 2021-12-02 1:51PM EST | 2023-09-15 | 91.45 | 88.50 | 93.00 | +0.10 | +0.11% | 20 | 19 | 31.27% |
| AAPL240119P00250000 | 2021-12-01 1:12PM EST | 2024-01-19 | 87.98 | 89.50 | 92.10 | 0.00 | - | 1 | 1,664 | 27.30% |
© 2021 Yahoo. All rights reserved.
