Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00230000 | 2021-12-06 2:08PM EST | 2021-12-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL211223C00230000 | 2021-12-06 3:09PM EST | 2021-12-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AAPL220107C00230000 | 2021-12-06 3:50PM EST | 2022-01-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAPL220114C00230000 | 2021-12-03 2:37PM EST | 2022-01-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220121C00230000 | 2021-12-06 3:51PM EST | 2022-01-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| AAPL220218C00230000 | 2021-12-03 3:49PM EST | 2022-02-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL220318C00230000 | 2021-12-06 1:41PM EST | 2022-03-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL220414C00230000 | 2021-12-06 12:33PM EST | 2022-04-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL220520C00230000 | 2021-12-06 11:44AM EST | 2022-05-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| AAPL220617C00230000 | 2021-12-06 3:11PM EST | 2022-06-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAPL220715C00230000 | 2021-12-06 2:51PM EST | 2022-07-15 | 1.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AAPL220916C00230000 | 2021-12-06 1:33PM EST | 2022-09-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL230120C00230000 | 2021-12-06 3:49PM EST | 2023-01-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| AAPL230317C00230000 | 2021-12-06 1:19PM EST | 2023-03-17 | 6.23 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| AAPL230616C00230000 | 2021-12-06 9:53AM EST | 2023-06-16 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915C00230000 | 2021-12-06 10:58AM EST | 2023-09-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL240119C00230000 | 2021-12-06 10:30AM EST | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00230000 | 2021-12-02 9:51AM EST | 2021-12-17 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220121P00230000 | 2021-12-02 1:01PM EST | 2022-01-21 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220318P00230000 | 2021-12-01 1:25PM EST | 2022-03-18 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220414P00230000 | 2021-11-18 9:34AM EST | 2022-04-14 | 76.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220520P00230000 | 2021-11-24 9:54AM EST | 2022-05-20 | 70.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220617P00230000 | 2021-12-06 12:11PM EST | 2022-06-17 | 65.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220916P00230000 | 2021-11-04 2:10PM EST | 2022-09-16 | 80.00 | 70.05 | 70.80 | 0.00 | - | 305 | 423 | 39.38% |
| AAPL230120P00230000 | 2021-11-30 11:33AM EST | 2023-01-20 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317P00230000 | 2021-11-23 11:32AM EST | 2023-03-17 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616P00230000 | 2021-09-27 11:19AM EST | 2023-06-16 | 87.80 | 85.20 | 85.65 | 0.00 | - | 1 | 27 | 48.72% |
| AAPL230915P00230000 | 2021-11-30 12:47PM EST | 2023-09-15 | 73.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00230000 | 2021-12-01 3:22PM EST | 2024-01-19 | 74.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
