Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00165000 | 2021-12-06 3:59PM EST | 2021-12-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 71,163 | 0 | 0.00% |
| AAPL211217C00165000 | 2021-12-06 3:59PM EST | 2021-12-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24,240 | 0 | 0.00% |
| AAPL211223C00165000 | 2021-12-06 3:59PM EST | 2021-12-23 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,901 | 0 | 0.00% |
| AAPL211231C00165000 | 2021-12-06 3:59PM EST | 2021-12-31 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10,098 | 0 | 0.00% |
| AAPL220107C00165000 | 2021-12-06 3:58PM EST | 2022-01-07 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2,126 | 0 | 0.00% |
| AAPL220114C00165000 | 2021-12-06 3:59PM EST | 2022-01-14 | 6.50 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| AAPL220121C00165000 | 2021-12-06 3:59PM EST | 2022-01-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11,577 | 0 | 0.00% |
| AAPL220218C00165000 | 2021-12-06 3:59PM EST | 2022-02-18 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2,894 | 0 | 0.00% |
| AAPL220318C00165000 | 2021-12-06 3:57PM EST | 2022-03-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2,862 | 0 | 0.00% |
| AAPL220414C00165000 | 2021-12-06 3:54PM EST | 2022-04-14 | 12.47 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| AAPL220520C00165000 | 2021-12-06 3:52PM EST | 2022-05-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| AAPL220617C00165000 | 2021-12-06 3:53PM EST | 2022-06-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| AAPL220715C00165000 | 2021-12-06 3:29PM EST | 2022-07-15 | 16.22 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.00% |
| AAPL220916C00165000 | 2021-12-06 3:05PM EST | 2022-09-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| AAPL230120C00165000 | 2021-12-06 3:57PM EST | 2023-01-20 | 22.44 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| AAPL230317C00165000 | 2021-12-06 3:53PM EST | 2023-03-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL230616C00165000 | 2021-12-06 3:03PM EST | 2023-06-16 | 26.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL230915C00165000 | 2021-12-06 3:56PM EST | 2023-09-15 | 28.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL240119C00165000 | 2021-12-06 3:59PM EST | 2024-01-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00165000 | 2021-12-06 3:59PM EST | 2021-12-10 | 2.44 | 0.00 | 0.00 | 0.00 | - | 69,392 | 0 | 0.78% |
| AAPL211217P00165000 | 2021-12-06 3:59PM EST | 2021-12-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 19,285 | 0 | 0.39% |
| AAPL211223P00165000 | 2021-12-06 3:59PM EST | 2021-12-23 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 0.39% |
| AAPL211231P00165000 | 2021-12-06 3:57PM EST | 2021-12-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3,358 | 0 | 0.20% |
| AAPL220107P00165000 | 2021-12-06 3:54PM EST | 2022-01-07 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 0.20% |
| AAPL220114P00165000 | 2021-12-06 3:46PM EST | 2022-01-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.20% |
| AAPL220121P00165000 | 2021-12-06 3:59PM EST | 2022-01-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2,705 | 0 | 0.20% |
| AAPL220218P00165000 | 2021-12-06 3:58PM EST | 2022-02-18 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 0.20% |
| AAPL220318P00165000 | 2021-12-06 2:57PM EST | 2022-03-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 0.10% |
| AAPL220414P00165000 | 2021-12-06 3:28PM EST | 2022-04-14 | 11.95 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.10% |
| AAPL220520P00165000 | 2021-12-06 2:13PM EST | 2022-05-20 | 13.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| AAPL220617P00165000 | 2021-12-06 3:56PM EST | 2022-06-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 0.10% |
| AAPL220715P00165000 | 2021-12-06 3:31PM EST | 2022-07-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| AAPL220916P00165000 | 2021-12-06 3:59PM EST | 2022-09-16 | 17.93 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.10% |
| AAPL230120P00165000 | 2021-12-06 2:25PM EST | 2023-01-20 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 0.05% |
| AAPL230317P00165000 | 2021-12-03 3:00PM EST | 2023-03-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| AAPL230616P00165000 | 2021-12-06 2:28PM EST | 2023-06-16 | 24.62 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.05% |
| AAPL230915P00165000 | 2021-12-06 2:28PM EST | 2023-09-15 | 26.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.05% |
| AAPL240119P00165000 | 2021-12-06 12:20PM EST | 2024-01-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.05% |
© 2021 Yahoo. All rights reserved.
