Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00070000 | 2021-12-06 3:59PM EST | 2021-12-17 | 95.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220121C00070000 | 2021-12-06 12:15PM EST | 2022-01-21 | 96.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL220218C00070000 | 2021-12-03 3:35PM EST | 2022-02-18 | 91.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL220318C00070000 | 2021-11-30 11:05AM EST | 2022-03-18 | 92.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220414C00070000 | 2021-11-30 2:53PM EST | 2022-04-14 | 94.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220617C00070000 | 2021-12-06 3:25PM EST | 2022-06-17 | 95.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL220916C00070000 | 2021-12-06 3:59PM EST | 2022-09-16 | 95.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230120C00070000 | 2021-12-03 9:46AM EST | 2023-01-20 | 95.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317C00070000 | 2021-12-02 12:22PM EST | 2023-03-17 | 94.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00070000 | 2021-11-30 1:28PM EST | 2023-06-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00070000 | 2021-11-26 12:52PM EST | 2023-09-15 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00070000 | 2021-12-06 2:44PM EST | 2024-01-19 | 97.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00070000 | 2021-12-02 2:06PM EST | 2021-12-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 50.00% |
| AAPL220121P00070000 | 2021-12-06 12:33PM EST | 2022-01-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL220218P00070000 | 2021-12-06 3:57PM EST | 2022-02-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL220318P00070000 | 2021-12-06 10:42AM EST | 2022-03-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AAPL220414P00070000 | 2021-12-02 2:08PM EST | 2022-04-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL220617P00070000 | 2021-12-01 10:56AM EST | 2022-06-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AAPL220715P00070000 | 2021-12-02 9:36AM EST | 2022-07-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL220916P00070000 | 2021-12-03 9:45AM EST | 2022-09-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230120P00070000 | 2021-12-06 11:34AM EST | 2023-01-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230317P00070000 | 2021-12-01 11:08AM EST | 2023-03-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616P00070000 | 2021-12-03 1:26PM EST | 2023-06-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230915P00070000 | 2021-12-06 11:49AM EST | 2023-09-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240119P00070000 | 2021-12-06 1:30PM EST | 2024-01-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
© 2021 Yahoo. All rights reserved.
