Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00080000 | 2021-11-30 3:07PM EST | 2021-12-10 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211217C00080000 | 2021-12-06 12:26PM EST | 2021-12-17 | 86.32 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| AAPL220121C00080000 | 2021-12-06 9:49AM EST | 2022-01-21 | 86.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220218C00080000 | 2021-11-26 12:48PM EST | 2022-02-18 | 77.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220318C00080000 | 2021-12-03 12:41PM EST | 2022-03-18 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220414C00080000 | 2021-12-02 10:41AM EST | 2022-04-14 | 79.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220520C00080000 | 2021-12-02 2:46PM EST | 2022-05-20 | 84.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220617C00080000 | 2021-12-01 2:13PM EST | 2022-06-17 | 87.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL220916C00080000 | 2021-12-06 10:29AM EST | 2022-09-16 | 86.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00080000 | 2021-12-03 1:45PM EST | 2023-01-20 | 82.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230317C00080000 | 2021-12-03 1:12PM EST | 2023-03-17 | 83.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00080000 | 2021-12-02 3:18PM EST | 2023-06-16 | 85.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230915C00080000 | 2021-12-06 9:37AM EST | 2023-09-15 | 87.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00080000 | 2021-12-06 2:31PM EST | 2024-01-19 | 89.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00080000 | 2021-12-03 3:26PM EST | 2021-12-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| AAPL220121P00080000 | 2021-12-06 10:52AM EST | 2022-01-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| AAPL220218P00080000 | 2021-12-06 1:26PM EST | 2022-02-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL220318P00080000 | 2021-12-06 10:43AM EST | 2022-03-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL220414P00080000 | 2021-12-02 12:43PM EST | 2022-04-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220520P00080000 | 2021-12-02 10:26AM EST | 2022-05-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220617P00080000 | 2021-12-06 3:34PM EST | 2022-06-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 25.00% |
| AAPL220715P00080000 | 2021-12-02 3:11PM EST | 2022-07-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220916P00080000 | 2021-12-03 12:18PM EST | 2022-09-16 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230120P00080000 | 2021-12-03 1:26PM EST | 2023-01-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL230317P00080000 | 2021-12-06 9:31AM EST | 2023-03-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230616P00080000 | 2021-12-02 3:32PM EST | 2023-06-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230915P00080000 | 2021-11-29 9:30AM EST | 2023-09-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240119P00080000 | 2021-12-03 2:01PM EST | 2024-01-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
© 2021 Yahoo. All rights reserved.
