Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00220000 | 2021-12-06 1:31PM EST | 2021-12-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AAPL211223C00220000 | 2021-12-06 2:13PM EST | 2021-12-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL220107C00220000 | 2021-12-06 3:59PM EST | 2022-01-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 25.00% |
| AAPL220114C00220000 | 2021-12-02 3:48PM EST | 2022-01-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL220121C00220000 | 2021-12-06 3:33PM EST | 2022-01-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| AAPL220218C00220000 | 2021-12-06 3:21PM EST | 2022-02-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| AAPL220318C00220000 | 2021-12-06 1:39PM EST | 2022-03-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| AAPL220414C00220000 | 2021-12-06 3:51PM EST | 2022-04-14 | 0.97 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AAPL220520C00220000 | 2021-12-06 10:39AM EST | 2022-05-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL220617C00220000 | 2021-12-06 11:31AM EST | 2022-06-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AAPL220715C00220000 | 2021-12-06 2:03PM EST | 2022-07-15 | 2.54 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| AAPL220916C00220000 | 2021-12-06 10:51AM EST | 2022-09-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL230120C00220000 | 2021-12-06 3:41PM EST | 2023-01-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 6.25% |
| AAPL230317C00220000 | 2021-12-06 1:27PM EST | 2023-03-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230616C00220000 | 2021-12-03 1:59PM EST | 2023-06-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915C00220000 | 2021-12-06 12:08PM EST | 2023-09-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| AAPL240119C00220000 | 2021-12-06 3:19PM EST | 2024-01-19 | 13.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00220000 | 2021-12-02 12:12PM EST | 2021-12-10 | 57.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL211217P00220000 | 2021-12-06 10:20AM EST | 2021-12-17 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220107P00220000 | 2021-12-03 1:42PM EST | 2022-01-07 | 59.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220121P00220000 | 2021-11-30 2:53PM EST | 2022-01-21 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220218P00220000 | 2021-12-02 11:53AM EST | 2022-02-18 | 58.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220318P00220000 | 2021-12-01 11:06AM EST | 2022-03-18 | 51.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220414P00220000 | 2021-11-19 3:24PM EST | 2022-04-14 | 60.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220520P00220000 | 2021-12-06 2:21PM EST | 2022-05-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220617P00220000 | 2021-12-03 3:03PM EST | 2022-06-17 | 61.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220916P00220000 | 2021-12-06 9:57AM EST | 2022-09-16 | 57.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00220000 | 2021-12-06 12:04PM EST | 2023-01-20 | 59.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230317P00220000 | 2021-11-30 12:51PM EST | 2023-03-17 | 62.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616P00220000 | 2021-10-29 2:47PM EST | 2023-06-16 | 74.29 | 61.15 | 64.65 | 0.00 | - | 1 | 27 | 31.65% |
| AAPL230915P00220000 | 2021-09-20 10:25AM EST | 2023-09-15 | 81.20 | 75.50 | 76.35 | 0.00 | - | 10 | 13 | 43.57% |
| AAPL240119P00220000 | 2021-12-01 10:24AM EST | 2024-01-19 | 63.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
