Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00190000 | 2021-12-06 3:59PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 25.00% |
| AAPL211217C00190000 | 2021-12-06 3:53PM EST | 2021-12-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,727 | 0 | 12.50% |
| AAPL211223C00190000 | 2021-12-06 3:53PM EST | 2021-12-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
| AAPL211231C00190000 | 2021-12-06 3:58PM EST | 2021-12-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 12.50% |
| AAPL220107C00190000 | 2021-12-06 3:55PM EST | 2022-01-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 12.50% |
| AAPL220114C00190000 | 2021-12-06 2:14PM EST | 2022-01-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| AAPL220121C00190000 | 2021-12-06 3:57PM EST | 2022-01-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4,647 | 0 | 6.25% |
| AAPL220218C00190000 | 2021-12-06 3:55PM EST | 2022-02-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 6.25% |
| AAPL220318C00190000 | 2021-12-06 3:54PM EST | 2022-03-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 6.25% |
| AAPL220414C00190000 | 2021-12-06 3:12PM EST | 2022-04-14 | 3.73 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 6.25% |
| AAPL220520C00190000 | 2021-12-06 2:03PM EST | 2022-05-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AAPL220617C00190000 | 2021-12-06 3:50PM EST | 2022-06-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 3.13% |
| AAPL220715C00190000 | 2021-12-06 3:49PM EST | 2022-07-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| AAPL220916C00190000 | 2021-12-06 3:58PM EST | 2022-09-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AAPL230120C00190000 | 2021-12-06 2:21PM EST | 2023-01-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AAPL230317C00190000 | 2021-12-06 2:18PM EST | 2023-03-17 | 14.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAPL230616C00190000 | 2021-12-06 2:44PM EST | 2023-06-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| AAPL230915C00190000 | 2021-12-03 12:52PM EST | 2023-09-15 | 17.32 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| AAPL240119C00190000 | 2021-12-06 2:07PM EST | 2024-01-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00190000 | 2021-12-03 12:00PM EST | 2021-12-10 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL211217P00190000 | 2021-12-06 10:26AM EST | 2021-12-17 | 24.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL211223P00190000 | 2021-12-06 2:52PM EST | 2021-12-23 | 24.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL211231P00190000 | 2021-12-06 10:39AM EST | 2021-12-31 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220107P00190000 | 2021-12-06 10:05AM EST | 2022-01-07 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121P00190000 | 2021-12-06 3:56PM EST | 2022-01-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220218P00190000 | 2021-12-06 3:57PM EST | 2022-02-18 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220318P00190000 | 2021-12-06 1:56PM EST | 2022-03-18 | 26.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AAPL220414P00190000 | 2021-12-06 1:59PM EST | 2022-04-14 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220520P00190000 | 2021-12-03 12:01PM EST | 2022-05-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617P00190000 | 2021-12-06 2:54PM EST | 2022-06-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AAPL220916P00190000 | 2021-12-06 9:46AM EST | 2022-09-16 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00190000 | 2021-12-06 12:21PM EST | 2023-01-20 | 36.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230317P00190000 | 2021-12-06 1:27PM EST | 2023-03-17 | 37.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL230616P00190000 | 2021-11-18 2:25PM EST | 2023-06-16 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00190000 | 2021-11-22 10:10AM EST | 2023-09-15 | 40.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240119P00190000 | 2021-12-03 2:55PM EST | 2024-01-19 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
