Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00195000 | 2021-12-06 3:29PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| AAPL211217C00195000 | 2021-12-06 3:48PM EST | 2021-12-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 25.00% |
| AAPL211223C00195000 | 2021-12-06 3:54PM EST | 2021-12-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| AAPL211231C00195000 | 2021-12-06 3:55PM EST | 2021-12-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| AAPL220107C00195000 | 2021-12-06 2:43PM EST | 2022-01-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| AAPL220114C00195000 | 2021-12-06 12:44PM EST | 2022-01-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AAPL220121C00195000 | 2021-12-06 3:58PM EST | 2022-01-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 12.50% |
| AAPL220218C00195000 | 2021-12-06 3:47PM EST | 2022-02-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| AAPL220318C00195000 | 2021-12-06 2:28PM EST | 2022-03-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 6.25% |
| AAPL220414C00195000 | 2021-12-06 3:20PM EST | 2022-04-14 | 2.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AAPL220520C00195000 | 2021-12-03 3:36PM EST | 2022-05-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AAPL220617C00195000 | 2021-12-06 3:27PM EST | 2022-06-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| AAPL220715C00195000 | 2021-12-06 10:35AM EST | 2022-07-15 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL220916C00195000 | 2021-12-06 2:16PM EST | 2022-09-16 | 8.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| AAPL230120C00195000 | 2021-12-06 2:24PM EST | 2023-01-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| AAPL230317C00195000 | 2021-12-06 1:50PM EST | 2023-03-17 | 13.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL230616C00195000 | 2021-12-06 12:13PM EST | 2023-06-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL230915C00195000 | 2021-12-06 10:05AM EST | 2023-09-15 | 18.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL240119C00195000 | 2021-12-06 10:14AM EST | 2024-01-19 | 20.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00195000 | 2021-12-03 11:52AM EST | 2021-12-10 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL211217P00195000 | 2021-12-06 3:59PM EST | 2021-12-17 | 29.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL211223P00195000 | 2021-11-26 12:51PM EST | 2021-12-23 | 37.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL211231P00195000 | 2021-12-03 3:54PM EST | 2021-12-31 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220107P00195000 | 2021-12-02 12:47PM EST | 2022-01-07 | 31.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121P00195000 | 2021-12-06 3:56PM EST | 2022-01-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL220218P00195000 | 2021-12-06 3:57PM EST | 2022-02-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220318P00195000 | 2021-12-01 10:46AM EST | 2022-03-18 | 28.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL220414P00195000 | 2021-12-06 1:39PM EST | 2022-04-14 | 31.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL220520P00195000 | 2021-12-01 11:19AM EST | 2022-05-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL220617P00195000 | 2021-12-06 10:55AM EST | 2022-06-17 | 34.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916P00195000 | 2021-11-30 1:28PM EST | 2022-09-16 | 38.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230120P00195000 | 2021-12-06 12:02PM EST | 2023-01-20 | 40.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230317P00195000 | 2021-12-02 2:52PM EST | 2023-03-17 | 42.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230616P00195000 | 2021-12-02 9:39AM EST | 2023-06-16 | 46.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230915P00195000 | 2021-12-03 1:59PM EST | 2023-09-15 | 48.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240119P00195000 | 2021-11-04 9:12AM EST | 2024-01-19 | 53.75 | 48.55 | 50.20 | 0.00 | - | 2 | 5 | 32.19% |
© 2021 Yahoo. All rights reserved.
