Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00090000 | 2021-12-03 3:49PM EST | 2021-12-10 | 70.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL211217C00090000 | 2021-12-02 1:09PM EST | 2021-12-17 | 72.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL220121C00090000 | 2021-12-06 1:49PM EST | 2022-01-21 | 76.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL220218C00090000 | 2021-11-19 3:30PM EST | 2022-02-18 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220318C00090000 | 2021-11-30 11:04AM EST | 2022-03-18 | 72.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220414C00090000 | 2021-12-03 3:25PM EST | 2022-04-14 | 71.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL220520C00090000 | 2021-11-24 2:15PM EST | 2022-05-20 | 71.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220617C00090000 | 2021-12-06 10:40AM EST | 2022-06-17 | 77.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL220916C00090000 | 2021-12-06 2:28PM EST | 2022-09-16 | 77.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL230120C00090000 | 2021-12-06 3:56PM EST | 2023-01-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL230317C00090000 | 2021-12-06 12:46PM EST | 2023-03-17 | 78.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230616C00090000 | 2021-12-03 3:47PM EST | 2023-06-16 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00090000 | 2021-12-03 2:02PM EST | 2023-09-15 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00090000 | 2021-12-03 11:48AM EST | 2024-01-19 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00090000 | 2021-11-24 1:06PM EST | 2021-12-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL211217P00090000 | 2021-12-06 3:46PM EST | 2021-12-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL220121P00090000 | 2021-12-06 2:03PM EST | 2022-01-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| AAPL220218P00090000 | 2021-12-06 1:05PM EST | 2022-02-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL220318P00090000 | 2021-12-06 1:02PM EST | 2022-03-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL220414P00090000 | 2021-12-06 11:14AM EST | 2022-04-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AAPL220520P00090000 | 2021-12-03 1:55PM EST | 2022-05-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| AAPL220617P00090000 | 2021-12-06 2:04PM EST | 2022-06-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| AAPL220715P00090000 | 2021-12-02 2:47PM EST | 2022-07-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAPL220916P00090000 | 2021-12-03 2:54PM EST | 2022-09-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL230120P00090000 | 2021-12-06 3:23PM EST | 2023-01-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL230317P00090000 | 2021-12-03 11:48AM EST | 2023-03-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230616P00090000 | 2021-12-02 2:34PM EST | 2023-06-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230915P00090000 | 2021-12-02 9:46AM EST | 2023-09-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240119P00090000 | 2021-12-06 3:13PM EST | 2024-01-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2021 Yahoo. All rights reserved.
