Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00075000 | 2021-12-06 3:52PM EST | 2021-12-10 | 90.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL211217C00075000 | 2021-12-02 1:09PM EST | 2021-12-17 | 87.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220121C00075000 | 2021-12-06 11:13AM EST | 2022-01-21 | 90.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220218C00075000 | 2021-11-19 12:03PM EST | 2022-02-18 | 85.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL220318C00075000 | 2021-12-03 10:56AM EST | 2022-03-18 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220414C00075000 | 2021-11-30 3:04PM EST | 2022-04-14 | 89.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL220520C00075000 | 2021-11-16 9:37AM EST | 2022-05-20 | 75.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL220617C00075000 | 2021-12-06 12:35PM EST | 2022-06-17 | 91.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220916C00075000 | 2021-12-03 1:01PM EST | 2022-09-16 | 87.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00075000 | 2021-12-06 3:51PM EST | 2023-01-20 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317C00075000 | 2021-12-06 11:53AM EST | 2023-03-17 | 92.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00075000 | 2021-12-06 2:31PM EST | 2023-06-16 | 92.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00075000 | 2021-12-06 12:33PM EST | 2023-09-15 | 93.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240119C00075000 | 2021-12-06 12:37PM EST | 2024-01-19 | 94.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00075000 | 2021-11-30 10:02AM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL211217P00075000 | 2021-12-02 12:48PM EST | 2021-12-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220121P00075000 | 2021-12-06 3:28PM EST | 2022-01-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL220218P00075000 | 2021-12-03 2:51PM EST | 2022-02-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| AAPL220318P00075000 | 2021-12-06 1:07PM EST | 2022-03-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220414P00075000 | 2021-12-03 11:46AM EST | 2022-04-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL220520P00075000 | 2021-11-24 9:48AM EST | 2022-05-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220617P00075000 | 2021-12-03 1:17PM EST | 2022-06-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL220715P00075000 | 2021-12-03 10:46AM EST | 2022-07-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| AAPL220916P00075000 | 2021-12-03 11:45AM EST | 2022-09-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230120P00075000 | 2021-12-06 1:21PM EST | 2023-01-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230317P00075000 | 2021-12-03 10:23AM EST | 2023-03-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL230616P00075000 | 2021-12-03 9:58AM EST | 2023-06-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230915P00075000 | 2021-11-23 2:06PM EST | 2023-09-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240119P00075000 | 2021-12-03 11:20AM EST | 2024-01-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2021 Yahoo. All rights reserved.
