Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00115000 | 2021-12-02 2:26PM EST | 2021-12-10 | 48.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL211217C00115000 | 2021-12-06 3:30PM EST | 2021-12-17 | 50.20 | 0.00 | 0.00 | +4.14 | +8.99% | 18 | 0 | 0.00% |
| AAPL211223C00115000 | 2021-11-23 1:57PM EST | 2021-12-23 | 45.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL211231C00115000 | 2021-12-06 9:40AM EST | 2021-12-31 | 50.60 | 0.00 | 0.00 | +5.65 | +12.57% | 1 | 0 | 0.00% |
| AAPL220107C00115000 | 2021-12-02 9:39AM EST | 2022-01-07 | 45.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220121C00115000 | 2021-12-06 3:39PM EST | 2022-01-21 | 50.85 | 0.00 | 0.00 | +4.85 | +10.54% | 36 | 0 | 0.00% |
| AAPL220218C00115000 | 2021-12-06 1:23PM EST | 2022-02-18 | 51.40 | 0.00 | 0.00 | +5.65 | +12.35% | 1 | 0 | 0.00% |
| AAPL220318C00115000 | 2021-12-06 11:31AM EST | 2022-03-18 | 51.25 | 0.00 | 0.00 | +4.17 | +8.86% | 6 | 0 | 0.00% |
| AAPL220414C00115000 | 2021-12-06 1:06PM EST | 2022-04-14 | 52.65 | 0.00 | 0.00 | +5.45 | +11.55% | 2 | 0 | 0.00% |
| AAPL220520C00115000 | 2021-12-03 2:03PM EST | 2022-05-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00115000 | 2021-12-06 12:35PM EST | 2022-06-17 | 53.70 | 0.00 | 0.00 | +2.30 | +4.47% | 11 | 0 | 0.00% |
| AAPL220916C00115000 | 2021-12-06 3:48PM EST | 2022-09-16 | 53.85 | 0.00 | 0.00 | +3.95 | +7.92% | 3 | 0 | 0.00% |
| AAPL230120C00115000 | 2021-12-06 10:36AM EST | 2023-01-20 | 56.50 | 0.00 | 0.00 | +3.30 | +6.20% | 5 | 0 | 0.00% |
| AAPL230317C00115000 | 2021-12-06 3:15PM EST | 2023-03-17 | 56.90 | 0.00 | 0.00 | -0.60 | -1.04% | 13 | 0 | 0.00% |
| AAPL230616C00115000 | 2021-12-06 2:09PM EST | 2023-06-16 | 58.50 | 0.00 | 0.00 | +4.47 | +8.27% | 70 | 0 | 0.00% |
| AAPL230915C00115000 | 2021-12-03 11:55AM EST | 2023-09-15 | 55.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240119C00115000 | 2021-12-06 9:51AM EST | 2024-01-19 | 61.80 | 0.00 | 0.00 | +4.75 | +8.33% | 1 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00115000 | 2021-12-06 1:42PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 530 | 0 | 50.00% |
| AAPL211217P00115000 | 2021-12-06 2:16PM EST | 2021-12-17 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 207 | 0 | 50.00% |
| AAPL211223P00115000 | 2021-12-06 3:29PM EST | 2021-12-23 | 0.07 | 0.00 | 0.00 | -0.07 | -50.00% | 45 | 0 | 25.00% |
| AAPL211231P00115000 | 2021-12-06 3:15PM EST | 2021-12-31 | 0.11 | 0.00 | 0.00 | -0.15 | -57.69% | 111 | 0 | 25.00% |
| AAPL220107P00115000 | 2021-12-03 2:30PM EST | 2022-01-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AAPL220121P00115000 | 2021-12-06 3:43PM EST | 2022-01-21 | 0.28 | 0.00 | 0.00 | -0.17 | -37.78% | 324 | 0 | 25.00% |
| AAPL220218P00115000 | 2021-12-06 3:22PM EST | 2022-02-18 | 0.62 | 0.00 | 0.00 | -0.32 | -34.04% | 369 | 0 | 12.50% |
| AAPL220318P00115000 | 2021-12-06 2:23PM EST | 2022-03-18 | 0.92 | 0.00 | 0.00 | -0.47 | -33.81% | 52 | 0 | 12.50% |
| AAPL220414P00115000 | 2021-12-06 12:45PM EST | 2022-04-14 | 1.29 | 0.00 | 0.00 | -0.43 | -25.00% | 2 | 0 | 12.50% |
| AAPL220520P00115000 | 2021-12-03 2:49PM EST | 2022-05-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL220617P00115000 | 2021-12-06 2:21PM EST | 2022-06-17 | 2.25 | 0.00 | 0.00 | -0.42 | -15.73% | 6 | 0 | 12.50% |
| AAPL220715P00115000 | 2021-12-06 10:17AM EST | 2022-07-15 | 2.56 | 0.00 | 0.00 | -0.44 | -14.67% | 32 | 0 | 12.50% |
| AAPL220916P00115000 | 2021-12-03 12:06PM EST | 2022-09-16 | 3.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL230120P00115000 | 2021-12-06 3:50PM EST | 2023-01-20 | 5.06 | 0.00 | 0.00 | -0.94 | -15.67% | 146 | 0 | 6.25% |
| AAPL230317P00115000 | 2021-12-06 10:21AM EST | 2023-03-17 | 5.90 | 0.00 | 0.00 | -0.94 | -13.74% | 48 | 0 | 6.25% |
| AAPL230616P00115000 | 2021-12-02 9:36AM EST | 2023-06-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915P00115000 | 2021-12-06 2:01PM EST | 2023-09-15 | 7.60 | 0.00 | 0.00 | -1.00 | -11.63% | 1 | 0 | 6.25% |
| AAPL240119P00115000 | 2021-12-03 2:02PM EST | 2024-01-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
© 2021 Yahoo. All rights reserved.
