Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00205000 | 2021-12-06 2:42PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL211217C00205000 | 2021-12-06 3:30PM EST | 2021-12-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| AAPL211223C00205000 | 2021-12-06 3:51PM EST | 2021-12-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| AAPL211231C00205000 | 2021-12-06 3:48PM EST | 2021-12-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| AAPL220107C00205000 | 2021-12-06 12:56PM EST | 2022-01-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 12.50% |
| AAPL220114C00205000 | 2021-12-06 3:58PM EST | 2022-01-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL220121C00205000 | 2021-12-06 3:35PM EST | 2022-01-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| AAPL220218C00205000 | 2021-12-06 2:45PM EST | 2022-02-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| AAPL220318C00205000 | 2021-12-06 2:48PM EST | 2022-03-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| AAPL220414C00205000 | 2021-12-06 2:11PM EST | 2022-04-14 | 1.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AAPL220715C00205000 | 2021-12-06 9:48AM EST | 2022-07-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915C00205000 | 2021-12-03 12:04PM EST | 2023-09-15 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL240119C00205000 | 2021-12-06 3:06PM EST | 2024-01-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00205000 | 2021-12-01 3:53PM EST | 2021-12-10 | 39.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL211217P00205000 | 2021-12-06 2:41PM EST | 2021-12-17 | 39.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211223P00205000 | 2021-11-29 9:50AM EST | 2021-12-23 | 44.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL211231P00205000 | 2021-12-06 10:02AM EST | 2021-12-31 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121P00205000 | 2021-12-06 1:56PM EST | 2022-01-21 | 39.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL220218P00205000 | 2021-11-18 3:16PM EST | 2022-02-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220318P00205000 | 2021-11-15 3:54PM EST | 2022-03-18 | 55.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220414P00205000 | 2021-12-06 10:49AM EST | 2022-04-14 | 41.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| AAPL230915P00205000 | 2021-10-01 2:59PM EST | 2023-09-15 | 67.97 | 60.70 | 61.25 | 0.00 | - | 5 | 49 | 39.41% |
| AAPL240119P00205000 | 2021-12-01 11:58AM EST | 2024-01-19 | 51.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
