Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00145000 | 2021-12-06 3:24PM EST | 2021-12-10 | 20.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAPL211217C00145000 | 2021-12-06 3:56PM EST | 2021-12-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| AAPL211223C00145000 | 2021-12-06 2:04PM EST | 2021-12-23 | 21.86 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL211231C00145000 | 2021-12-06 1:53PM EST | 2021-12-31 | 21.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220107C00145000 | 2021-12-06 3:24PM EST | 2022-01-07 | 21.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL220114C00145000 | 2021-12-06 9:50AM EST | 2022-01-14 | 23.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220121C00145000 | 2021-12-06 3:59PM EST | 2022-01-21 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 0.00% |
| AAPL220218C00145000 | 2021-12-06 3:37PM EST | 2022-02-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL220318C00145000 | 2021-12-06 1:32PM EST | 2022-03-18 | 25.25 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AAPL220414C00145000 | 2021-12-06 3:20PM EST | 2022-04-14 | 25.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL220520C00145000 | 2021-12-06 3:50PM EST | 2022-05-20 | 26.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL220617C00145000 | 2021-12-06 2:54PM EST | 2022-06-17 | 27.95 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| AAPL220715C00145000 | 2021-12-06 11:53AM EST | 2022-07-15 | 29.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL220916C00145000 | 2021-12-06 2:02PM EST | 2022-09-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230120C00145000 | 2021-12-06 3:45PM EST | 2023-01-20 | 33.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL230317C00145000 | 2021-12-06 3:00PM EST | 2023-03-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AAPL230616C00145000 | 2021-12-06 1:06PM EST | 2023-06-16 | 37.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL230915C00145000 | 2021-12-06 3:52PM EST | 2023-09-15 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00145000 | 2021-12-06 3:26PM EST | 2024-01-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00145000 | 2021-12-06 3:50PM EST | 2021-12-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,060 | 0 | 25.00% |
| AAPL211217P00145000 | 2021-12-06 3:54PM EST | 2021-12-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6,217 | 0 | 12.50% |
| AAPL211223P00145000 | 2021-12-06 3:50PM EST | 2021-12-23 | 0.49 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| AAPL211231P00145000 | 2021-12-06 3:04PM EST | 2021-12-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| AAPL220107P00145000 | 2021-12-06 3:42PM EST | 2022-01-07 | 1.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| AAPL220114P00145000 | 2021-12-06 1:27PM EST | 2022-01-14 | 1.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AAPL220121P00145000 | 2021-12-06 3:57PM EST | 2022-01-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11,541 | 0 | 6.25% |
| AAPL220218P00145000 | 2021-12-06 3:13PM EST | 2022-02-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 6.25% |
| AAPL220318P00145000 | 2021-12-06 3:58PM EST | 2022-03-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| AAPL220414P00145000 | 2021-12-06 3:57PM EST | 2022-04-14 | 4.91 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL220520P00145000 | 2021-12-06 2:21PM EST | 2022-05-20 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL220617P00145000 | 2021-12-06 3:26PM EST | 2022-06-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AAPL220715P00145000 | 2021-12-06 3:53PM EST | 2022-07-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| AAPL220916P00145000 | 2021-12-06 2:01PM EST | 2022-09-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AAPL230120P00145000 | 2021-12-06 3:35PM EST | 2023-01-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| AAPL230317P00145000 | 2021-12-06 11:43AM EST | 2023-03-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL230616P00145000 | 2021-12-06 9:55AM EST | 2023-06-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL230915P00145000 | 2021-12-06 12:28PM EST | 2023-09-15 | 16.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL240119P00145000 | 2021-12-06 1:24PM EST | 2024-01-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2021 Yahoo. All rights reserved.
