Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00120000 | 2021-12-03 12:01PM EST | 2021-12-10 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211217C00120000 | 2021-12-06 1:01PM EST | 2021-12-17 | 46.21 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL211223C00120000 | 2021-11-19 12:36PM EST | 2021-12-23 | 39.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL211231C00120000 | 2021-12-06 3:02PM EST | 2021-12-31 | 45.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL220107C00120000 | 2021-12-02 2:30PM EST | 2022-01-07 | 44.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220121C00120000 | 2021-12-06 3:52PM EST | 2022-01-21 | 45.75 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| AAPL220218C00120000 | 2021-12-06 12:04PM EST | 2022-02-18 | 46.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220318C00120000 | 2021-12-06 2:46PM EST | 2022-03-18 | 46.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL220414C00120000 | 2021-12-06 1:28PM EST | 2022-04-14 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220520C00120000 | 2021-12-03 1:29PM EST | 2022-05-20 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00120000 | 2021-12-06 2:21PM EST | 2022-06-17 | 48.60 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| AAPL220715C00120000 | 2021-12-06 11:54AM EST | 2022-07-15 | 49.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220916C00120000 | 2021-12-06 1:53PM EST | 2022-09-16 | 50.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL230120C00120000 | 2021-12-06 3:20PM EST | 2023-01-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2,212 | 0 | 0.00% |
| AAPL230317C00120000 | 2021-12-06 11:33AM EST | 2023-03-17 | 52.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL230616C00120000 | 2021-12-06 2:21PM EST | 2023-06-16 | 54.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AAPL230915C00120000 | 2021-12-03 3:41PM EST | 2023-09-15 | 51.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119C00120000 | 2021-12-06 3:01PM EST | 2024-01-19 | 57.20 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00120000 | 2021-12-06 3:41PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 50.00% |
| AAPL211217P00120000 | 2021-12-06 3:53PM EST | 2021-12-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| AAPL211223P00120000 | 2021-12-06 3:30PM EST | 2021-12-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 25.00% |
| AAPL211231P00120000 | 2021-12-06 2:47PM EST | 2021-12-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| AAPL220107P00120000 | 2021-12-06 3:35PM EST | 2022-01-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| AAPL220121P00120000 | 2021-12-06 3:50PM EST | 2022-01-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 25.00% |
| AAPL220218P00120000 | 2021-12-06 3:38PM EST | 2022-02-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
| AAPL220318P00120000 | 2021-12-06 3:08PM EST | 2022-03-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| AAPL220414P00120000 | 2021-12-06 3:29PM EST | 2022-04-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL220520P00120000 | 2021-12-03 2:49PM EST | 2022-05-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AAPL220617P00120000 | 2021-12-06 3:27PM EST | 2022-06-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 12.50% |
| AAPL220715P00120000 | 2021-12-06 1:51PM EST | 2022-07-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AAPL220916P00120000 | 2021-12-06 3:19PM EST | 2022-09-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAPL230120P00120000 | 2021-12-06 3:55PM EST | 2023-01-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| AAPL230317P00120000 | 2021-12-03 2:26PM EST | 2023-03-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL230616P00120000 | 2021-12-03 2:08PM EST | 2023-06-16 | 9.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL230915P00120000 | 2021-12-03 3:31PM EST | 2023-09-15 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL240119P00120000 | 2021-12-06 3:52PM EST | 2024-01-19 | 10.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2021 Yahoo. All rights reserved.
