Mail

Canada markets closed

S&P/TSX
20,402.66
-59.27(-0.29%)
S&P 500
4,455.48
+6.50(+0.15%)
DOW
34,798.00
+33.18(+0.10%)
CAD/USD
0.7904
+0.0001(+0.02%)
CRUDE OIL
73.95
+0.65(+0.89%)
BTC-CAD
54,009.48
-1,020.59(-1.85%)

CANADA WEEKLY BRIEF

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Sign up for the Canada Weekly Brief and get all you need to know delivered right to your inbox

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

146.92+0.09 (+0.06%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:115.00

CallsforOctober 1, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AAPL211001C00115000	2021-09-24 2:10PM EDT	2021-10-01	31.80	31.85	32.05	+0.40	+1.27%	20	702	71.88%
AAPL211008C00115000	2021-09-24 1:53PM EDT	2021-10-08	31.87	31.95	32.05	+0.21	+0.66%	2	315	57.81%
AAPL211015C00115000	2021-09-24 3:22PM EDT	2021-10-15	32.20	32.00	32.15	+0.20	+0.63%	16	2,885	52.15%
AAPL211022C00115000	2021-09-21 11:03AM EDT	2021-10-22	28.36	32.05	32.25	0.00	-	5	13	51.66%
AAPL211029C00115000	2021-09-20 3:08PM EDT	2021-10-29	27.40	32.25	32.40	0.00	-	93	51	49.83%
AAPL211119C00115000	2021-09-24 3:59PM EDT	2021-11-19	32.65	32.50	32.65	+0.08	+0.25%	31	1,056	43.26%
AAPL211217C00115000	2021-09-24 3:48PM EDT	2021-12-17	33.15	32.80	33.00	+0.26	+0.79%	51	1,569	38.97%
AAPL220121C00115000	2021-09-24 3:59PM EDT	2022-01-21	33.50	33.35	33.60	-0.11	-0.33%	3	9,237	37.06%
AAPL220318C00115000	2021-09-24 9:54AM EDT	2022-03-18	33.60	34.25	34.50	-0.86	-2.50%	1	4,918	35.08%
AAPL220414C00115000	2021-09-24 11:55AM EDT	2022-04-14	34.45	34.70	34.95	+0.75	+2.23%	54	716	34.55%
AAPL220617C00115000	2021-09-24 12:50PM EDT	2022-06-17	35.80	35.80	36.05	+0.45	+1.27%	1	9,540	33.86%
AAPL220916C00115000	2021-09-24 3:44PM EDT	2022-09-16	37.65	37.25	37.50	+1.45	+4.01%	4	3,715	33.14%
AAPL230120C00115000	2021-09-24 3:59PM EDT	2023-01-20	39.27	39.00	39.30	+0.12	+0.31%	1,078	12,055	32.41%
AAPL230317C00115000	2021-09-24 3:25PM EDT	2023-03-17	40.10	39.70	40.05	+0.20	+0.50%	4	1,741	32.17%
AAPL230616C00115000	2021-09-23 9:40AM EDT	2023-06-16	40.65	40.90	41.20	0.00	-	1	1,048	31.82%
AAPL230915C00115000	2021-09-24 3:48PM EDT	2023-09-15	42.50	42.05	42.50	+0.17	+0.40%	1	386	31.89%
AAPL240119C00115000	2021-09-24 3:54PM EDT	2024-01-19	44.50	43.80	44.65	+0.47	+1.07%	4	134	32.62%

PutsforOctober 1, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AAPL211001P00115000	2021-09-24 3:52PM EDT	2021-10-01	0.02	0.01	0.02	0.00	-	64	1,877	67.19%
AAPL211008P00115000	2021-09-24 3:02PM EDT	2021-10-08	0.04	0.04	0.05	-0.01	-20.00%	85	1,682	53.52%
AAPL211015P00115000	2021-09-24 3:43PM EDT	2021-10-15	0.09	0.09	0.10	-0.03	-25.00%	163	20,335	48.83%
AAPL211022P00115000	2021-09-24 3:54PM EDT	2021-10-22	0.17	0.16	0.19	-0.03	-15.00%	264	1,979	46.78%
AAPL211029P00115000	2021-09-24 3:56PM EDT	2021-10-29	0.34	0.31	0.36	-0.01	-2.86%	49	1,514	47.02%
AAPL211119P00115000	2021-09-24 3:58PM EDT	2021-11-19	0.66	0.64	0.67	-0.04	-5.71%	1,158	10,946	42.43%
AAPL211217P00115000	2021-09-24 3:56PM EDT	2021-12-17	1.02	0.98	1.05	-0.09	-8.11%	36	5,152	38.70%
AAPL220121P00115000	2021-09-24 3:41PM EDT	2022-01-21	1.50	1.50	1.57	-0.13	-7.98%	96	29,560	36.35%
AAPL220318P00115000	2021-09-24 2:37PM EDT	2022-03-18	2.51	2.44	2.60	-0.10	-3.83%	210	11,868	35.19%
AAPL220414P00115000	2021-09-24 10:27AM EDT	2022-04-14	3.05	2.84	2.96	+0.05	+1.67%	10	245	34.28%
AAPL220617P00115000	2021-09-24 12:52PM EDT	2022-06-17	4.10	4.00	4.15	-0.05	-1.20%	401	14,352	33.95%
AAPL220916P00115000	2021-09-24 1:21PM EDT	2022-09-16	5.60	5.45	5.60	-0.20	-3.45%	1	6,506	33.23%
AAPL230120P00115000	2021-09-24 3:54PM EDT	2023-01-20	7.30	7.20	7.45	-0.15	-2.01%	333	22,573	32.59%
AAPL230317P00115000	2021-09-24 11:39AM EDT	2023-03-17	8.27	7.90	8.20	+0.02	+0.24%	5	3,078	32.34%
AAPL230616P00115000	2021-09-21 11:29AM EDT	2023-06-16	9.78	8.95	9.30	0.00	-	4	2,904	31.89%
AAPL230915P00115000	2021-09-24 3:19PM EDT	2023-09-15	10.15	9.95	10.35	-0.59	-5.49%	10	585	31.54%
AAPL240119P00115000	2021-09-21 11:29AM EDT	2024-01-19	12.18	11.05	11.80	0.00	-	5	924	31.28%