Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00130000 | 2021-12-06 1:45PM EST | 2021-12-10 | 35.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL211217C00130000 | 2021-12-06 3:33PM EST | 2021-12-17 | 35.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL211223C00130000 | 2021-12-03 10:40AM EST | 2021-12-23 | 33.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL211231C00130000 | 2021-12-06 11:19AM EST | 2021-12-31 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220107C00130000 | 2021-12-03 2:50PM EST | 2022-01-07 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121C00130000 | 2021-12-06 3:56PM EST | 2022-01-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| AAPL220218C00130000 | 2021-12-06 2:18PM EST | 2022-02-18 | 37.33 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL220318C00130000 | 2021-12-06 12:58PM EST | 2022-03-18 | 38.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL220414C00130000 | 2021-12-06 3:09PM EST | 2022-04-14 | 38.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL220520C00130000 | 2021-12-06 11:14AM EST | 2022-05-20 | 38.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220617C00130000 | 2021-12-06 3:01PM EST | 2022-06-17 | 39.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AAPL220715C00130000 | 2021-12-06 3:28PM EST | 2022-07-15 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00130000 | 2021-12-06 3:26PM EST | 2022-09-16 | 41.32 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL230120C00130000 | 2021-12-06 3:58PM EST | 2023-01-20 | 44.05 | 0.00 | 0.00 | 0.00 | - | 2,943 | 0 | 0.00% |
| AAPL230317C00130000 | 2021-12-06 12:18PM EST | 2023-03-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL230616C00130000 | 2021-12-06 3:36PM EST | 2023-06-16 | 46.79 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL230915C00130000 | 2021-12-06 10:18AM EST | 2023-09-15 | 50.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240119C00130000 | 2021-12-06 3:39PM EST | 2024-01-19 | 50.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00130000 | 2021-12-06 3:56PM EST | 2021-12-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 50.00% |
| AAPL211217P00130000 | 2021-12-06 3:44PM EST | 2021-12-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 25.00% |
| AAPL211223P00130000 | 2021-12-06 3:46PM EST | 2021-12-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| AAPL211231P00130000 | 2021-12-06 3:56PM EST | 2021-12-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 25.00% |
| AAPL220107P00130000 | 2021-12-06 3:55PM EST | 2022-01-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AAPL220121P00130000 | 2021-12-06 3:57PM EST | 2022-01-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,413 | 0 | 12.50% |
| AAPL220218P00130000 | 2021-12-06 3:54PM EST | 2022-02-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 12.50% |
| AAPL220318P00130000 | 2021-12-06 3:59PM EST | 2022-03-18 | 1.90 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| AAPL220414P00130000 | 2021-12-06 3:30PM EST | 2022-04-14 | 2.46 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 6.25% |
| AAPL220520P00130000 | 2021-12-06 11:52AM EST | 2022-05-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL220617P00130000 | 2021-12-06 1:56PM EST | 2022-06-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 6.25% |
| AAPL220715P00130000 | 2021-12-06 2:41PM EST | 2022-07-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL220916P00130000 | 2021-12-06 1:06PM EST | 2022-09-16 | 5.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL230120P00130000 | 2021-12-06 3:52PM EST | 2023-01-20 | 8.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL230317P00130000 | 2021-12-06 3:53PM EST | 2023-03-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| AAPL230616P00130000 | 2021-12-06 10:59AM EST | 2023-06-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL230915P00130000 | 2021-12-06 10:59AM EST | 2023-09-15 | 11.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL240119P00130000 | 2021-12-06 3:55PM EST | 2024-01-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2021 Yahoo. All rights reserved.
