Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00085000 | 2021-12-02 1:00PM EST | 2021-12-10 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL211217C00085000 | 2021-12-03 2:30PM EST | 2021-12-17 | 75.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL220121C00085000 | 2021-12-06 10:47AM EST | 2022-01-21 | 80.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL220218C00085000 | 2021-11-17 1:10PM EST | 2022-02-18 | 69.20 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AAPL220318C00085000 | 2021-11-30 3:38PM EST | 2022-03-18 | 78.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220414C00085000 | 2021-11-30 3:00PM EST | 2022-04-14 | 79.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220520C00085000 | 2021-11-05 2:08PM EST | 2022-05-20 | 66.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220617C00085000 | 2021-12-06 11:57AM EST | 2022-06-17 | 81.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220715C00085000 | 2021-12-01 10:00AM EST | 2022-07-15 | 84.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00085000 | 2021-12-03 9:41AM EST | 2022-09-16 | 80.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00085000 | 2021-12-06 2:06PM EST | 2023-01-20 | 83.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230317C00085000 | 2021-12-03 1:52PM EST | 2023-03-17 | 77.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00085000 | 2021-12-01 10:57AM EST | 2023-06-16 | 86.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00085000 | 2021-12-06 9:37AM EST | 2023-09-15 | 83.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00085000 | 2021-12-06 1:17PM EST | 2024-01-19 | 85.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00085000 | 2021-11-22 10:02AM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL211217P00085000 | 2021-12-03 3:07PM EST | 2021-12-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL220121P00085000 | 2021-12-06 11:13AM EST | 2022-01-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220218P00085000 | 2021-12-03 1:43PM EST | 2022-02-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| AAPL220318P00085000 | 2021-12-03 11:05AM EST | 2022-03-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220414P00085000 | 2021-12-03 10:06AM EST | 2022-04-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220520P00085000 | 2021-12-01 12:01PM EST | 2022-05-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL220617P00085000 | 2021-12-02 3:11PM EST | 2022-06-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL220715P00085000 | 2021-12-03 10:34AM EST | 2022-07-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| AAPL220916P00085000 | 2021-11-29 1:09PM EST | 2022-09-16 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230120P00085000 | 2021-12-01 10:47AM EST | 2023-01-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL230317P00085000 | 2021-12-02 12:09PM EST | 2023-03-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL230616P00085000 | 2021-12-03 1:51PM EST | 2023-06-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL230915P00085000 | 2021-10-29 1:39PM EST | 2023-09-15 | 3.10 | 1.87 | 4.90 | 0.00 | - | 6 | 78 | 45.78% |
| AAPL240119P00085000 | 2021-12-06 10:30AM EST | 2024-01-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2021 Yahoo. All rights reserved.
