Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00170000 | 2021-12-06 3:59PM EST | 2021-12-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | 233,630 | 0 | 6.25% |
| AAPL211217C00170000 | 2021-12-06 3:59PM EST | 2021-12-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 55,443 | 0 | 3.13% |
| AAPL211223C00170000 | 2021-12-06 3:59PM EST | 2021-12-23 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30,992 | 0 | 3.13% |
| AAPL211231C00170000 | 2021-12-06 3:59PM EST | 2021-12-31 | 2.89 | 0.00 | 0.00 | 0.00 | - | 30,147 | 0 | 3.13% |
| AAPL220107C00170000 | 2021-12-06 3:58PM EST | 2022-01-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4,808 | 0 | 3.13% |
| AAPL220114C00170000 | 2021-12-06 3:59PM EST | 2022-01-14 | 4.15 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 1.56% |
| AAPL220121C00170000 | 2021-12-06 3:59PM EST | 2022-01-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15,097 | 0 | 1.56% |
| AAPL220218C00170000 | 2021-12-06 3:59PM EST | 2022-02-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2,866 | 0 | 1.56% |
| AAPL220318C00170000 | 2021-12-06 3:59PM EST | 2022-03-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 1.56% |
| AAPL220414C00170000 | 2021-12-06 3:54PM EST | 2022-04-14 | 10.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| AAPL220520C00170000 | 2021-12-06 3:51PM EST | 2022-05-20 | 11.79 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.78% |
| AAPL220617C00170000 | 2021-12-06 3:48PM EST | 2022-06-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.78% |
| AAPL220715C00170000 | 2021-12-06 3:54PM EST | 2022-07-15 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 0.78% |
| AAPL220916C00170000 | 2021-12-06 3:42PM EST | 2022-09-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.78% |
| AAPL230120C00170000 | 2021-12-06 3:59PM EST | 2023-01-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.78% |
| AAPL230317C00170000 | 2021-12-06 3:58PM EST | 2023-03-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.78% |
| AAPL230616C00170000 | 2021-12-06 3:13PM EST | 2023-06-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AAPL230915C00170000 | 2021-12-06 1:04PM EST | 2023-09-15 | 26.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AAPL240119C00170000 | 2021-12-06 3:59PM EST | 2024-01-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00170000 | 2021-12-06 3:59PM EST | 2021-12-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3,537 | 0 | 0.00% |
| AAPL211217P00170000 | 2021-12-06 3:59PM EST | 2021-12-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,655 | 0 | 0.00% |
| AAPL211223P00170000 | 2021-12-06 3:09PM EST | 2021-12-23 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 0.00% |
| AAPL211231P00170000 | 2021-12-06 3:54PM EST | 2021-12-31 | 7.35 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| AAPL220107P00170000 | 2021-12-06 3:36PM EST | 2022-01-07 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 0.00% |
| AAPL220114P00170000 | 2021-12-06 3:34PM EST | 2022-01-14 | 8.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL220121P00170000 | 2021-12-06 3:59PM EST | 2022-01-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 0.00% |
| AAPL220218P00170000 | 2021-12-06 3:47PM EST | 2022-02-18 | 11.71 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| AAPL220318P00170000 | 2021-12-06 1:25PM EST | 2022-03-18 | 12.83 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| AAPL220414P00170000 | 2021-12-06 2:59PM EST | 2022-04-14 | 14.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220520P00170000 | 2021-12-06 3:25PM EST | 2022-05-20 | 16.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL220617P00170000 | 2021-12-06 3:46PM EST | 2022-06-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 0.00% |
| AAPL220715P00170000 | 2021-12-06 1:29PM EST | 2022-07-15 | 17.82 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AAPL220916P00170000 | 2021-12-06 3:03PM EST | 2022-09-16 | 20.28 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL230120P00170000 | 2021-12-06 3:48PM EST | 2023-01-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL230317P00170000 | 2021-12-06 2:09PM EST | 2023-03-17 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00170000 | 2021-12-02 2:34PM EST | 2023-06-16 | 27.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AAPL230915P00170000 | 2021-12-02 2:32PM EST | 2023-09-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL240119P00170000 | 2021-12-06 1:44PM EST | 2024-01-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
