Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00210000 | 2021-12-03 10:22AM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL211217C00210000 | 2021-12-06 3:32PM EST | 2021-12-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 25.00% |
| AAPL211223C00210000 | 2021-12-06 3:58PM EST | 2021-12-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 25.00% |
| AAPL220107C00210000 | 2021-12-06 3:44PM EST | 2022-01-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL220114C00210000 | 2021-12-06 1:46PM EST | 2022-01-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL220121C00210000 | 2021-12-06 3:49PM EST | 2022-01-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| AAPL220218C00210000 | 2021-12-06 3:55PM EST | 2022-02-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AAPL220318C00210000 | 2021-12-06 2:57PM EST | 2022-03-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL220414C00210000 | 2021-12-06 12:13PM EST | 2022-04-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL220520C00210000 | 2021-12-06 10:26AM EST | 2022-05-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL220617C00210000 | 2021-12-06 3:59PM EST | 2022-06-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AAPL220715C00210000 | 2021-12-06 3:54PM EST | 2022-07-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL220916C00210000 | 2021-12-06 2:57PM EST | 2022-09-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL230120C00210000 | 2021-12-06 3:54PM EST | 2023-01-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| AAPL230317C00210000 | 2021-12-06 2:43PM EST | 2023-03-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| AAPL230616C00210000 | 2021-12-06 10:28AM EST | 2023-06-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| AAPL230915C00210000 | 2021-12-02 11:58AM EST | 2023-09-15 | 12.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL240119C00210000 | 2021-12-06 3:45PM EST | 2024-01-19 | 15.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00210000 | 2021-12-02 12:58PM EST | 2021-12-17 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL211223P00210000 | 2021-12-03 2:21PM EST | 2021-12-23 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121P00210000 | 2021-12-02 1:03PM EST | 2022-01-21 | 47.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220218P00210000 | 2021-12-01 11:18AM EST | 2022-02-18 | 40.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220318P00210000 | 2021-11-19 3:46PM EST | 2022-03-18 | 50.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL220414P00210000 | 2021-11-23 9:32AM EST | 2022-04-14 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220520P00210000 | 2021-12-02 10:24AM EST | 2022-05-20 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617P00210000 | 2021-12-06 3:27PM EST | 2022-06-17 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220715P00210000 | 2021-11-22 3:33PM EST | 2022-07-15 | 49.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916P00210000 | 2021-12-06 12:05PM EST | 2022-09-16 | 48.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00210000 | 2021-12-06 12:04PM EST | 2023-01-20 | 51.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230317P00210000 | 2021-11-29 3:08PM EST | 2023-03-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00210000 | 2021-09-13 9:45AM EST | 2023-06-16 | 66.40 | 72.50 | 72.95 | 0.00 | - | 1 | 120 | 52.02% |
| AAPL230915P00210000 | 2021-12-06 1:26PM EST | 2023-09-15 | 55.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119P00210000 | 2021-12-01 3:22PM EST | 2024-01-19 | 58.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
