Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.81-5.13 (-3.17%)
At close: 1:00PM EST
157.40 +0.59 (+0.38%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:125.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00125000 | 2021-11-26 11:39AM EST | 2021-12-03 | 32.80 | 30.50 | 33.70 | -2.90 | -8.12% | 50 | 28 | 93.36% |
| AAPL211210C00125000 | 2021-11-18 3:50PM EST | 2021-12-10 | 33.55 | 30.65 | 34.35 | 0.00 | - | 2 | 4 | 79.10% |
| AAPL211217C00125000 | 2021-11-26 12:59PM EST | 2021-12-17 | 32.70 | 30.20 | 34.60 | -4.40 | -11.86% | 11 | 3,002 | 62.31% |
| AAPL211223C00125000 | 2021-11-23 12:22PM EST | 2021-12-23 | 35.21 | 30.20 | 34.60 | 0.00 | - | 10 | 27 | 54.98% |
| AAPL211231C00125000 | 2021-11-26 10:05AM EST | 2021-12-31 | 34.00 | 30.85 | 34.35 | -1.15 | -3.27% | 7 | 45 | 51.66% |
| AAPL220121C00125000 | 2021-11-26 12:55PM EST | 2022-01-21 | 32.75 | 32.05 | 33.75 | -4.65 | -12.43% | 67 | 52,688 | 52.32% |
| AAPL220218C00125000 | 2021-11-26 11:10AM EST | 2022-02-18 | 33.90 | 31.90 | 35.50 | -3.59 | -9.58% | 2 | 845 | 53.42% |
| AAPL220318C00125000 | 2021-11-26 11:47AM EST | 2022-03-18 | 34.89 | 32.80 | 35.60 | -3.11 | -8.18% | 35 | 1,566 | 46.74% |
| AAPL220414C00125000 | 2021-11-26 10:55AM EST | 2022-04-14 | 35.00 | 33.20 | 36.05 | -3.13 | -8.21% | 3 | 599 | 43.85% |
| AAPL220520C00125000 | 2021-11-26 9:36AM EST | 2022-05-20 | 38.05 | 34.20 | 37.10 | +0.35 | +0.93% | 1 | 30 | 42.86% |
| AAPL220617C00125000 | 2021-11-26 12:50PM EST | 2022-06-17 | 36.00 | 34.80 | 36.70 | -4.00 | -10.00% | 35 | 9,655 | 38.48% |
| AAPL220715C00125000 | 2021-11-26 11:47AM EST | 2022-07-15 | 37.46 | 34.35 | 39.05 | -1.46 | -3.75% | 3 | 3 | 43.02% |
| AAPL220916C00125000 | 2021-11-26 11:53AM EST | 2022-09-16 | 38.65 | 35.95 | 40.30 | -2.05 | -5.04% | 6 | 23,409 | 41.24% |
| AAPL230120C00125000 | 2021-11-26 12:49PM EST | 2023-01-20 | 40.75 | 37.50 | 41.60 | -3.25 | -7.39% | 54 | 15,693 | 37.13% |
| AAPL230317C00125000 | 2021-11-26 11:13AM EST | 2023-03-17 | 41.70 | 39.00 | 44.20 | -2.55 | -5.76% | 5 | 6,031 | 39.68% |
| AAPL230616C00125000 | 2021-11-26 10:49AM EST | 2023-06-16 | 43.95 | 39.75 | 47.10 | -2.45 | -5.28% | 20 | 2,062 | 41.15% |
| AAPL230915C00125000 | 2021-11-23 2:43PM EST | 2023-09-15 | 46.60 | 40.05 | 48.75 | 0.00 | - | 1 | 281 | 40.69% |
| AAPL240119C00125000 | 2021-11-26 12:39PM EST | 2024-01-19 | 47.05 | 45.00 | 49.30 | -2.95 | -5.90% | 65 | 573 | 38.03% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00125000 | 2021-11-26 12:59PM EST | 2021-12-03 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 58 | 917 | 80.47% |
| AAPL211210P00125000 | 2021-11-26 12:58PM EST | 2021-12-10 | 0.10 | 0.02 | 0.25 | +0.05 | +100.00% | 44 | 2,397 | 57.91% |
| AAPL211217P00125000 | 2021-11-26 12:55PM EST | 2021-12-17 | 0.20 | 0.18 | 0.24 | +0.10 | +100.00% | 406 | 17,747 | 50.88% |
| AAPL211223P00125000 | 2021-11-26 12:53PM EST | 2021-12-23 | 0.26 | 0.10 | 0.30 | +0.15 | +136.36% | 104 | 953 | 47.85% |
| AAPL211231P00125000 | 2021-11-26 12:49PM EST | 2021-12-31 | 0.35 | 0.16 | 0.54 | +0.17 | +94.44% | 167 | 377 | 47.36% |
| AAPL220121P00125000 | 2021-11-26 12:55PM EST | 2022-01-21 | 0.70 | 0.67 | 0.85 | +0.35 | +100.00% | 467 | 64,698 | 41.60% |
| AAPL220218P00125000 | 2021-11-26 12:47PM EST | 2022-02-18 | 1.25 | 1.30 | 1.45 | +0.46 | +58.23% | 613 | 5,295 | 39.16% |
| AAPL220318P00125000 | 2021-11-26 12:54PM EST | 2022-03-18 | 1.92 | 1.76 | 2.01 | +0.74 | +62.71% | 96 | 12,345 | 37.43% |
| AAPL220414P00125000 | 2021-11-26 12:54PM EST | 2022-04-14 | 2.40 | 2.01 | 2.62 | +0.74 | +44.58% | 34 | 4,252 | 36.68% |
| AAPL220520P00125000 | 2021-11-26 11:07AM EST | 2022-05-20 | 3.20 | 2.70 | 3.70 | +0.76 | +31.15% | 635 | 1,875 | 37.07% |
| AAPL220617P00125000 | 2021-11-26 12:44PM EST | 2022-06-17 | 3.75 | 3.60 | 4.05 | +0.70 | +22.95% | 210 | 20,981 | 35.65% |
| AAPL220715P00125000 | 2021-11-26 12:00PM EST | 2022-07-15 | 4.20 | 3.65 | 5.10 | +0.75 | +21.74% | 1 | 36 | 36.74% |
| AAPL220916P00125000 | 2021-11-26 12:59PM EST | 2022-09-16 | 5.80 | 5.40 | 6.35 | +1.20 | +26.09% | 185 | 12,633 | 35.89% |
| AAPL230120P00125000 | 2021-11-26 12:48PM EST | 2023-01-20 | 8.10 | 3.85 | 9.00 | +1.17 | +16.88% | 113 | 16,875 | 35.57% |
| AAPL230317P00125000 | 2021-11-26 12:15PM EST | 2023-03-17 | 9.00 | 8.15 | 10.25 | +1.06 | +13.35% | 17 | 2,129 | 35.77% |
| AAPL230616P00125000 | 2021-11-26 12:29PM EST | 2023-06-16 | 10.50 | 10.40 | 13.05 | +1.15 | +12.30% | 101 | 5,466 | 37.49% |
| AAPL230915P00125000 | 2021-11-26 12:53PM EST | 2023-09-15 | 11.75 | 9.50 | 14.00 | +1.05 | +9.81% | 2 | 2,003 | 36.26% |
| AAPL240119P00125000 | 2021-11-26 11:13AM EST | 2024-01-19 | 13.25 | 11.00 | 15.50 | +1.35 | +11.34% | 20 | 3,132 | 35.32% |
