Mail

Canada markets closed

S&P/TSX
20,490.36
-111.74(-0.54%)
S&P 500
4,432.99
-40.76(-0.91%)
DOW
34,584.88
-166.44(-0.48%)
CAD/USD
0.7832
-0.0054(-0.69%)
CRUDE OIL
71.96
-0.65(-0.90%)
BTC-CAD
60,729.09
-825.82(-1.34%)

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

146.06-2.73 (-1.83%)

At close: 4:00PM EDT

145.75 -0.31 (-0.21%)
After hours: 07:59PM EDT

In The Money

Show:ListStraddle

Strike:125.00

CallsforSeptember 24, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AAPL210924C00125000	2021-09-14 3:09PM EDT	2021-09-24	21.20	21.00	21.15	-1.53	-6.73%	6	264	56.25%
AAPL211001C00125000	2021-09-17 11:31AM EDT	2021-10-01	21.00	21.15	21.30	-2.30	-9.87%	5	6	47.27%
AAPL211008C00125000	2021-09-16 1:14PM EDT	2021-10-08	23.20	21.30	21.45	0.00	-	5	23	42.77%
AAPL211015C00125000	2021-09-17 1:54PM EDT	2021-10-15	21.40	21.40	21.55	-2.77	-11.46%	129	12,837	39.01%
AAPL211022C00125000	2021-09-16 11:58AM EDT	2021-10-22	22.48	21.65	21.85	-0.75	-3.23%	1	107	39.40%
AAPL211119C00125000	2021-09-17 3:31PM EDT	2021-11-19	22.50	22.40	22.55	-2.34	-9.42%	145	4,000	35.50%
AAPL211217C00125000	2021-09-17 3:46PM EDT	2021-12-17	23.05	22.95	23.15	-1.45	-5.92%	20	2,324	33.20%
AAPL220121C00125000	2021-09-17 3:25PM EDT	2022-01-21	24.00	23.85	24.00	-2.15	-8.22%	180	57,501	32.18%
AAPL220318C00125000	2021-09-17 3:43PM EDT	2022-03-18	25.45	25.20	25.40	-1.50	-5.57%	14	397	31.69%
AAPL220414C00125000	2021-09-17 3:49PM EDT	2022-04-14	25.90	25.80	26.00	-1.80	-6.50%	82	441	31.43%
AAPL220617C00125000	2021-09-17 3:57PM EDT	2022-06-17	27.45	27.30	27.55	-2.06	-6.98%	37	9,832	31.54%
AAPL220916C00125000	2021-09-17 3:10PM EDT	2022-09-16	29.25	29.15	29.35	-1.79	-5.77%	251	23,979	31.21%
AAPL230120C00125000	2021-09-17 3:03PM EDT	2023-01-20	31.50	31.25	31.55	-1.80	-5.41%	1,034	13,382	30.88%
AAPL230317C00125000	2021-09-17 12:40PM EDT	2023-03-17	32.26	32.15	32.45	-1.98	-5.78%	21	6,373	30.77%
AAPL230616C00125000	2021-09-17 3:23PM EDT	2023-06-16	33.80	33.55	33.95	-1.85	-5.19%	28	1,850	30.81%
AAPL230915C00125000	2021-09-17 1:46PM EDT	2023-09-15	35.30	34.95	35.40	-1.55	-4.21%	39	399	30.90%

PutsforSeptember 24, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AAPL210924P00125000	2021-09-17 3:51PM EDT	2021-09-24	0.06	0.04	0.05	+0.02	+50.00%	209	3,599	50.78%
AAPL211001P00125000	2021-09-17 3:09PM EDT	2021-10-01	0.16	0.15	0.17	+0.04	+33.33%	190	2,082	44.34%
AAPL211008P00125000	2021-09-17 3:50PM EDT	2021-10-08	0.28	0.28	0.30	+0.04	+16.67%	610	2,390	40.43%
AAPL211015P00125000	2021-09-17 3:58PM EDT	2021-10-15	0.42	0.41	0.43	+0.10	+31.25%	789	39,307	37.89%
AAPL211022P00125000	2021-09-17 3:48PM EDT	2021-10-22	0.60	0.58	0.63	+0.14	+30.43%	600	409	37.16%
AAPL211029P00125000	2021-09-17 3:49PM EDT	2021-10-29	0.95	0.93	0.95	+0.20	+26.67%	297	406	37.89%
AAPL211119P00125000	2021-09-17 3:49PM EDT	2021-11-19	1.43	1.43	1.46	+0.24	+20.17%	571	25,745	35.28%
AAPL211217P00125000	2021-09-17 3:48PM EDT	2021-12-17	2.08	2.03	2.09	+0.35	+20.23%	371	9,096	33.22%
AAPL220121P00125000	2021-09-17 3:53PM EDT	2022-01-21	2.85	2.82	2.88	+0.45	+18.75%	730	61,575	31.92%
AAPL220318P00125000	2021-09-17 3:51PM EDT	2022-03-18	4.31	4.25	4.40	+0.52	+13.72%	99	5,557	31.91%
AAPL220414P00125000	2021-09-17 2:11PM EDT	2022-04-14	4.85	4.85	4.95	+0.30	+6.59%	233	1,116	31.48%
AAPL220617P00125000	2021-09-17 2:56PM EDT	2022-06-17	6.45	6.40	6.50	+0.45	+7.50%	129	14,662	31.59%
AAPL220916P00125000	2021-09-17 3:54PM EDT	2022-09-16	8.25	8.20	8.35	+0.70	+9.27%	69	6,721	31.36%
AAPL230120P00125000	2021-09-17 3:01PM EDT	2023-01-20	10.30	10.25	10.40	+0.75	+7.85%	29	11,396	30.74%
AAPL230317P00125000	2021-09-17 1:33PM EDT	2023-03-17	11.12	11.15	11.35	+0.17	+1.55%	1	1,948	30.73%
AAPL230616P00125000	2021-09-17 11:31AM EDT	2023-06-16	12.45	12.50	12.70	+0.57	+4.80%	5	3,008	30.55%
AAPL230915P00125000	2021-09-17 3:34PM EDT	2023-09-15	13.83	13.65	14.00	+0.38	+2.83%	22	1,091	30.45%