Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00110000 | 2021-12-06 12:54PM EST | 2021-12-10 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211217C00110000 | 2021-12-06 2:46PM EST | 2021-12-17 | 55.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL211223C00110000 | 2021-12-06 9:47AM EST | 2021-12-23 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL211231C00110000 | 2021-11-30 9:49AM EST | 2021-12-31 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220107C00110000 | 2021-12-06 3:54PM EST | 2022-01-07 | 55.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL220121C00110000 | 2021-12-06 2:45PM EST | 2022-01-21 | 55.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL220218C00110000 | 2021-12-06 11:44AM EST | 2022-02-18 | 56.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220318C00110000 | 2021-12-06 12:36PM EST | 2022-03-18 | 57.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL220414C00110000 | 2021-11-29 1:10PM EST | 2022-04-14 | 51.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220520C00110000 | 2021-12-02 12:27PM EST | 2022-05-20 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617C00110000 | 2021-12-06 1:57PM EST | 2022-06-17 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715C00110000 | 2021-12-01 12:46PM EST | 2022-07-15 | 61.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916C00110000 | 2021-12-06 2:33PM EST | 2022-09-16 | 58.80 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| AAPL230120C00110000 | 2021-12-06 2:49PM EST | 2023-01-20 | 60.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230317C00110000 | 2021-12-02 9:37AM EST | 2023-03-17 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00110000 | 2021-12-06 9:59AM EST | 2023-06-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00110000 | 2021-12-06 11:58AM EST | 2023-09-15 | 63.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119C00110000 | 2021-12-06 3:33PM EST | 2024-01-19 | 64.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00110000 | 2021-12-06 9:40AM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AAPL211217P00110000 | 2021-12-06 2:08PM EST | 2021-12-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 50.00% |
| AAPL211223P00110000 | 2021-12-06 3:09PM EST | 2021-12-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL211231P00110000 | 2021-12-06 1:30PM EST | 2021-12-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL220107P00110000 | 2021-12-03 2:16PM EST | 2022-01-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AAPL220121P00110000 | 2021-12-06 12:26PM EST | 2022-01-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 25.00% |
| AAPL220218P00110000 | 2021-12-06 3:51PM EST | 2022-02-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| AAPL220318P00110000 | 2021-12-06 2:01PM EST | 2022-03-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 12.50% |
| AAPL220414P00110000 | 2021-12-03 3:31PM EST | 2022-04-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AAPL220520P00110000 | 2021-12-06 12:29PM EST | 2022-05-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL220617P00110000 | 2021-12-06 2:30PM EST | 2022-06-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| AAPL220715P00110000 | 2021-12-02 1:58PM EST | 2022-07-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL220916P00110000 | 2021-12-03 12:26PM EST | 2022-09-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| AAPL230120P00110000 | 2021-12-06 3:49PM EST | 2023-01-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,013 | 0 | 6.25% |
| AAPL230317P00110000 | 2021-12-06 1:08PM EST | 2023-03-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| AAPL230616P00110000 | 2021-12-06 3:47PM EST | 2023-06-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| AAPL230915P00110000 | 2021-12-03 1:49PM EST | 2023-09-15 | 7.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL240119P00110000 | 2021-12-06 11:32AM EST | 2024-01-19 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2021 Yahoo. All rights reserved.
