Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00180000 | 2021-12-06 3:59PM EST | 2021-12-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14,060 | 0 | 25.00% |
| AAPL211217C00180000 | 2021-12-06 3:59PM EST | 2021-12-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15,638 | 0 | 12.50% |
| AAPL211223C00180000 | 2021-12-06 3:59PM EST | 2021-12-23 | 0.46 | 0.00 | 0.00 | 0.00 | - | 23,809 | 0 | 6.25% |
| AAPL211231C00180000 | 2021-12-06 3:59PM EST | 2021-12-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15,953 | 0 | 6.25% |
| AAPL220107C00180000 | 2021-12-06 3:53PM EST | 2022-01-07 | 1.11 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| AAPL220114C00180000 | 2021-12-06 3:19PM EST | 2022-01-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| AAPL220121C00180000 | 2021-12-06 3:59PM EST | 2022-01-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16,162 | 0 | 6.25% |
| AAPL220218C00180000 | 2021-12-06 3:59PM EST | 2022-02-18 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2,304 | 0 | 3.13% |
| AAPL220318C00180000 | 2021-12-06 3:35PM EST | 2022-03-18 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 3.13% |
| AAPL220414C00180000 | 2021-12-06 3:59PM EST | 2022-04-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| AAPL220520C00180000 | 2021-12-06 3:58PM EST | 2022-05-20 | 7.86 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| AAPL220617C00180000 | 2021-12-06 3:53PM EST | 2022-06-17 | 8.98 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 3.13% |
| AAPL220715C00180000 | 2021-12-06 2:24PM EST | 2022-07-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL220916C00180000 | 2021-12-06 3:26PM EST | 2022-09-16 | 12.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| AAPL230120C00180000 | 2021-12-06 3:58PM EST | 2023-01-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| AAPL230317C00180000 | 2021-12-06 1:04PM EST | 2023-03-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL230616C00180000 | 2021-12-06 1:21PM EST | 2023-06-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| AAPL230915C00180000 | 2021-12-06 3:19PM EST | 2023-09-15 | 22.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| AAPL240119C00180000 | 2021-12-06 3:47PM EST | 2024-01-19 | 24.79 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00180000 | 2021-12-06 3:41PM EST | 2021-12-10 | 14.61 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL211217P00180000 | 2021-12-06 1:16PM EST | 2021-12-17 | 14.43 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL211223P00180000 | 2021-12-06 10:45AM EST | 2021-12-23 | 14.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL211231P00180000 | 2021-12-06 1:03PM EST | 2021-12-31 | 14.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL220107P00180000 | 2021-12-06 10:23AM EST | 2022-01-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121P00180000 | 2021-12-06 3:19PM EST | 2022-01-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL220218P00180000 | 2021-12-06 3:45PM EST | 2022-02-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| AAPL220318P00180000 | 2021-12-06 1:42PM EST | 2022-03-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220414P00180000 | 2021-12-06 1:59PM EST | 2022-04-14 | 20.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220520P00180000 | 2021-12-06 12:37PM EST | 2022-05-20 | 21.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617P00180000 | 2021-12-06 1:43PM EST | 2022-06-17 | 23.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL220715P00180000 | 2021-12-06 1:42PM EST | 2022-07-15 | 23.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220916P00180000 | 2021-12-06 12:20PM EST | 2022-09-16 | 26.12 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| AAPL230120P00180000 | 2021-12-06 3:59PM EST | 2023-01-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00180000 | 2021-12-06 1:58PM EST | 2023-03-17 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00180000 | 2021-11-22 1:06PM EST | 2023-06-16 | 33.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915P00180000 | 2021-12-06 10:32AM EST | 2023-09-15 | 34.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00180000 | 2021-12-06 12:47PM EST | 2024-01-19 | 36.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
