Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EST. Market open.
Strike:240.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00240000 | 2021-11-26 12:58PM EST | 2021-12-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 96 | 1,412 | 58.59% |
| AAPL220121C00240000 | 2021-11-30 10:29AM EST | 2022-01-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 70 | 1,925 | 42.68% |
| AAPL220218C00240000 | 2021-11-30 10:03AM EST | 2022-02-18 | 0.23 | 0.19 | 0.22 | +0.03 | +15.00% | 20 | 235 | 38.87% |
| AAPL220318C00240000 | 2021-11-30 11:04AM EST | 2022-03-18 | 0.35 | 0.31 | 0.37 | +0.04 | +12.90% | 12 | 245 | 36.28% |
| AAPL220414C00240000 | 2021-11-30 10:48AM EST | 2022-04-14 | 0.56 | 0.48 | 0.51 | +0.06 | +12.00% | 24 | 41 | 34.28% |
| AAPL220520C00240000 | 2021-11-30 10:26AM EST | 2022-05-20 | 0.85 | 0.77 | 0.82 | +0.15 | +21.43% | 8 | 190 | 33.25% |
| AAPL220617C00240000 | 2021-11-29 2:01PM EST | 2022-06-17 | 1.11 | 1.01 | 1.08 | +0.16 | +16.84% | 21 | 966 | 32.61% |
| AAPL220715C00240000 | 2021-11-29 3:51PM EST | 2022-07-15 | 1.08 | 1.17 | 1.41 | 0.00 | - | 1 | 7 | 32.34% |
| AAPL220916C00240000 | 2021-11-30 10:36AM EST | 2022-09-16 | 2.14 | 1.98 | 2.07 | +0.28 | +15.05% | 78 | 753 | 31.34% |
| AAPL230120C00240000 | 2021-11-29 3:58PM EST | 2023-01-20 | 3.30 | 3.50 | 3.70 | +0.05 | +1.54% | 1 | 2,784 | 30.62% |
| AAPL230317C00240000 | 2021-11-29 3:03PM EST | 2023-03-17 | 4.10 | 4.40 | 4.55 | 0.00 | - | 10 | 289 | 30.61% |
| AAPL230616C00240000 | 2021-11-29 2:35PM EST | 2023-06-16 | 5.45 | 5.70 | 5.95 | 0.00 | - | 62 | 3,174 | 30.59% |
| AAPL230915C00240000 | 2021-11-30 11:10AM EST | 2023-09-15 | 7.20 | 7.00 | 7.20 | +0.40 | +5.88% | 410 | 3,718 | 30.35% |
| AAPL240119C00240000 | 2021-11-30 10:13AM EST | 2024-01-19 | 9.40 | 9.10 | 9.45 | +0.10 | +1.08% | 2 | 507 | 30.81% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00240000 | 2021-11-24 2:07PM EST | 2021-12-17 | 80.80 | 77.00 | 77.85 | 0.00 | - | 6 | 0 | 81.05% |
| AAPL220121P00240000 | 2021-11-09 3:54PM EST | 2022-01-21 | 89.20 | 77.30 | 77.50 | 0.00 | - | 16 | 0 | 49.61% |
| AAPL220414P00240000 | 2021-10-18 8:30AM EST | 2022-04-14 | 97.50 | 78.65 | 80.65 | 0.00 | - | - | 1 | 52.45% |
| AAPL220520P00240000 | 2021-11-29 1:36PM EST | 2022-05-20 | 79.80 | 77.75 | 78.05 | 0.00 | - | 1 | 1 | 33.35% |
| AAPL220617P00240000 | 2021-09-21 8:56AM EST | 2022-06-17 | 96.00 | 91.65 | 92.05 | 0.00 | - | 1 | 48 | 73.34% |
| AAPL220916P00240000 | 2021-11-16 11:21AM EST | 2022-09-16 | 89.80 | 78.85 | 79.30 | 0.00 | - | 1 | 141 | 31.41% |
| AAPL230120P00240000 | 2021-11-23 9:35AM EST | 2023-01-20 | 82.00 | 79.15 | 80.90 | 0.00 | - | 10 | 112 | 30.61% |
| AAPL230317P00240000 | 2021-08-25 4:21PM EST | 2023-03-17 | 95.50 | 94.80 | 95.15 | 0.00 | - | 1 | 1 | 52.29% |
| AAPL230616P00240000 | 2021-11-10 6:52AM EST | 2023-06-16 | 98.90 | 83.45 | 84.40 | 0.00 | - | 1 | 97 | 32.72% |
| AAPL230915P00240000 | 2021-11-19 2:49PM EST | 2023-09-15 | 84.25 | 82.25 | 82.95 | 0.00 | - | 22 | 47 | 28.08% |
| AAPL240119P00240000 | 2021-11-26 12:40PM EST | 2024-01-19 | 88.70 | 83.55 | 84.50 | 0.00 | - | 2 | 12 | 27.96% |
© 2021 Yahoo. All rights reserved.
