Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00185000 | 2021-12-06 3:55PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,509 | 0 | 25.00% |
| AAPL211217C00185000 | 2021-12-06 3:58PM EST | 2021-12-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,414 | 0 | 12.50% |
| AAPL211223C00185000 | 2021-12-06 3:52PM EST | 2021-12-23 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 12.50% |
| AAPL211231C00185000 | 2021-12-06 3:46PM EST | 2021-12-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,811 | 0 | 12.50% |
| AAPL220107C00185000 | 2021-12-06 3:42PM EST | 2022-01-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| AAPL220114C00185000 | 2021-12-06 3:57PM EST | 2022-01-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AAPL220121C00185000 | 2021-12-06 3:59PM EST | 2022-01-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9,320 | 0 | 6.25% |
| AAPL220218C00185000 | 2021-12-06 3:59PM EST | 2022-02-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 6.25% |
| AAPL220318C00185000 | 2021-12-06 3:57PM EST | 2022-03-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 6.25% |
| AAPL220414C00185000 | 2021-12-06 3:54PM EST | 2022-04-14 | 4.84 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| AAPL220520C00185000 | 2021-12-06 3:51PM EST | 2022-05-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AAPL220617C00185000 | 2021-12-06 2:24PM EST | 2022-06-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| AAPL220715C00185000 | 2021-12-06 1:35PM EST | 2022-07-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AAPL220916C00185000 | 2021-12-06 3:59PM EST | 2022-09-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| AAPL230120C00185000 | 2021-12-06 3:41PM EST | 2023-01-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| AAPL230317C00185000 | 2021-12-06 3:20PM EST | 2023-03-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AAPL230616C00185000 | 2021-12-06 12:35PM EST | 2023-06-16 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL230915C00185000 | 2021-12-06 10:08AM EST | 2023-09-15 | 21.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL240119C00185000 | 2021-12-06 2:24PM EST | 2024-01-19 | 23.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00185000 | 2021-12-06 2:11PM EST | 2021-12-10 | 19.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL211217P00185000 | 2021-12-06 10:58AM EST | 2021-12-17 | 19.29 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL211223P00185000 | 2021-12-06 2:52PM EST | 2021-12-23 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL211231P00185000 | 2021-12-06 12:14PM EST | 2021-12-31 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220107P00185000 | 2021-12-03 11:53AM EST | 2022-01-07 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220114P00185000 | 2021-12-03 12:24PM EST | 2022-01-14 | 24.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL220121P00185000 | 2021-12-06 2:27PM EST | 2022-01-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL220218P00185000 | 2021-12-06 10:52AM EST | 2022-02-18 | 22.31 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AAPL220318P00185000 | 2021-12-06 2:25PM EST | 2022-03-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL220414P00185000 | 2021-12-06 12:31PM EST | 2022-04-14 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220520P00185000 | 2021-12-03 9:35AM EST | 2022-05-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220617P00185000 | 2021-12-06 1:51PM EST | 2022-06-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL220916P00185000 | 2021-12-02 10:39AM EST | 2022-09-16 | 33.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230120P00185000 | 2021-12-01 12:51PM EST | 2023-01-20 | 30.43 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL230317P00185000 | 2021-12-06 1:27PM EST | 2023-03-17 | 34.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230616P00185000 | 2021-12-01 3:40PM EST | 2023-06-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00185000 | 2021-12-02 10:00AM EST | 2023-09-15 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00185000 | 2021-12-01 12:46PM EST | 2024-01-19 | 37.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
