Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00100000 | 2021-12-06 10:51AM EST | 2021-12-10 | 65.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL211217C00100000 | 2021-12-06 3:05PM EST | 2021-12-17 | 65.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL211223C00100000 | 2021-12-01 3:20PM EST | 2021-12-23 | 65.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL211231C00100000 | 2021-12-06 2:24PM EST | 2021-12-31 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121C00100000 | 2021-12-06 1:31PM EST | 2022-01-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| AAPL220218C00100000 | 2021-12-06 9:38AM EST | 2022-02-18 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220318C00100000 | 2021-12-06 3:49PM EST | 2022-03-18 | 65.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL220414C00100000 | 2021-12-03 11:41AM EST | 2022-04-14 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220520C00100000 | 2021-12-06 1:51PM EST | 2022-05-20 | 67.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL220617C00100000 | 2021-12-06 12:00PM EST | 2022-06-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220715C00100000 | 2021-12-06 10:32AM EST | 2022-07-15 | 67.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00100000 | 2021-12-06 10:34AM EST | 2022-09-16 | 67.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230120C00100000 | 2021-12-06 3:56PM EST | 2023-01-20 | 68.75 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.00% |
| AAPL230317C00100000 | 2021-12-06 3:45PM EST | 2023-03-17 | 69.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL230616C00100000 | 2021-12-06 3:11PM EST | 2023-06-16 | 70.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL230915C00100000 | 2021-12-06 1:50PM EST | 2023-09-15 | 71.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL240119C00100000 | 2021-12-06 3:50PM EST | 2024-01-19 | 72.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00100000 | 2021-12-06 3:39PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL211217P00100000 | 2021-12-06 1:27PM EST | 2021-12-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 50.00% |
| AAPL211223P00100000 | 2021-12-06 3:09PM EST | 2021-12-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL211231P00100000 | 2021-12-06 3:49PM EST | 2021-12-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL220121P00100000 | 2021-12-06 3:31PM EST | 2022-01-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 25.00% |
| AAPL220218P00100000 | 2021-12-06 2:45PM EST | 2022-02-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| AAPL220318P00100000 | 2021-12-06 3:56PM EST | 2022-03-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AAPL220414P00100000 | 2021-12-06 2:21PM EST | 2022-04-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| AAPL220520P00100000 | 2021-12-06 3:49PM EST | 2022-05-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL220617P00100000 | 2021-12-06 2:51PM EST | 2022-06-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| AAPL220715P00100000 | 2021-12-06 2:31PM EST | 2022-07-15 | 1.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL220916P00100000 | 2021-12-06 1:37PM EST | 2022-09-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL230120P00100000 | 2021-12-06 3:29PM EST | 2023-01-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AAPL230317P00100000 | 2021-12-02 11:37AM EST | 2023-03-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AAPL230616P00100000 | 2021-12-06 1:59PM EST | 2023-06-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| AAPL230915P00100000 | 2021-12-06 3:37PM EST | 2023-09-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240119P00100000 | 2021-12-06 9:30AM EST | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2021 Yahoo. All rights reserved.
