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
60,794.57
-625.01(-1.02%)

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:135.00

CallsforSeptember 24, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AAPL210924C00135000	2021-09-17 3:51PM EDT	2021-09-24	11.15	11.10	11.30	-2.74	-19.73%	647	410	38.82%
AAPL211001C00135000	2021-09-17 3:52PM EDT	2021-10-01	11.40	11.40	11.60	-2.40	-17.39%	59	186	33.94%
AAPL211008C00135000	2021-09-17 3:45PM EDT	2021-10-08	11.86	11.70	11.85	-1.98	-14.31%	25	54	31.18%
AAPL211015C00135000	2021-09-17 3:56PM EDT	2021-10-15	12.15	12.00	12.15	-2.30	-15.92%	667	10,619	30.18%
AAPL211022C00135000	2021-09-17 2:10PM EDT	2021-10-22	12.64	12.35	12.50	-1.61	-11.30%	16	72	29.99%
AAPL211029C00135000	2021-09-17 3:51PM EDT	2021-10-29	13.05	13.00	13.25	-1.70	-11.53%	100	40	32.72%
AAPL211119C00135000	2021-09-17 3:47PM EDT	2021-11-19	13.79	13.75	13.95	-2.16	-13.54%	260	7,055	30.47%
AAPL211217C00135000	2021-09-17 3:57PM EDT	2021-12-17	14.75	14.75	14.85	-2.05	-12.20%	407	3,064	29.16%
AAPL220121C00135000	2021-09-17 3:47PM EDT	2022-01-21	16.05	15.90	16.00	-1.80	-10.08%	359	36,648	28.75%
AAPL220318C00135000	2021-09-17 3:38PM EDT	2022-03-18	17.91	17.85	17.95	-1.39	-7.20%	70	2,814	29.33%
AAPL220414C00135000	2021-09-17 3:47PM EDT	2022-04-14	18.65	18.55	18.70	-1.02	-5.19%	12	1,475	29.27%
AAPL220617C00135000	2021-09-17 3:49PM EDT	2022-06-17	20.45	20.45	20.60	-1.70	-7.67%	79	11,318	29.78%
AAPL220916C00135000	2021-09-16 3:18PM EDT	2022-09-16	22.80	22.65	22.80	-1.70	-6.94%	16	5,286	29.92%
AAPL230120C00135000	2021-09-17 3:16PM EDT	2023-01-20	25.10	25.10	25.30	-1.85	-6.86%	21	8,676	29.81%
AAPL230317C00135000	2021-09-17 3:42PM EDT	2023-03-17	26.30	26.15	26.40	-1.20	-4.36%	9	3,114	29.91%
AAPL230616C00135000	2021-09-17 3:27PM EDT	2023-06-16	27.70	27.75	28.05	-2.10	-7.05%	60	3,725	30.01%
AAPL230915C00135000	2021-09-16 3:56PM EDT	2023-09-15	29.90	29.25	29.70	-1.30	-4.17%	6	861	30.24%

PutsforSeptember 24, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AAPL210924P00135000	2021-09-17 3:56PM EDT	2021-09-24	0.17	0.16	0.17	+0.05	+41.67%	804	3,959	35.94%
AAPL211001P00135000	2021-09-17 3:48PM EDT	2021-10-01	0.43	0.43	0.46	+0.13	+43.33%	546	1,303	32.42%
AAPL211008P00135000	2021-09-17 3:53PM EDT	2021-10-08	0.72	0.69	0.74	+0.23	+46.94%	290	2,055	30.52%
AAPL211015P00135000	2021-09-17 3:58PM EDT	2021-10-15	0.97	0.97	1.01	+0.27	+38.57%	2,110	44,600	29.37%
AAPL211022P00135000	2021-09-17 3:37PM EDT	2021-10-22	1.33	1.30	1.35	+0.37	+38.54%	959	1,567	29.25%
AAPL211029P00135000	2021-09-17 3:47PM EDT	2021-10-29	1.96	1.93	2.00	+0.44	+28.95%	417	787	31.42%
AAPL211119P00135000	2021-09-17 3:57PM EDT	2021-11-19	2.86	2.84	2.90	+0.58	+25.44%	1,403	11,854	30.53%
AAPL211217P00135000	2021-09-17 3:36PM EDT	2021-12-17	3.81	3.75	3.85	+0.66	+20.95%	624	11,603	29.43%
AAPL220121P00135000	2021-09-17 3:52PM EDT	2022-01-21	4.88	4.85	4.95	+0.78	+19.02%	1,822	66,563	28.80%
AAPL220318P00135000	2021-09-17 3:56PM EDT	2022-03-18	6.85	6.80	6.95	+0.55	+8.73%	361	13,570	29.52%
AAPL220414P00135000	2021-09-17 12:31PM EDT	2022-04-14	7.35	7.55	7.65	+0.35	+5.00%	348	4,024	29.32%
AAPL220617P00135000	2021-09-17 2:25PM EDT	2022-06-17	9.52	9.45	9.60	+0.62	+6.97%	94	11,124	29.94%
AAPL220916P00135000	2021-09-17 2:41PM EDT	2022-09-16	11.70	11.65	11.80	+0.75	+6.85%	448	5,852	30.06%
AAPL230120P00135000	2021-09-17 3:39PM EDT	2023-01-20	14.00	13.95	14.15	+0.55	+4.09%	1,110	18,055	29.69%
AAPL230317P00135000	2021-09-10 2:18PM EDT	2023-03-17	14.20	15.05	15.25	0.00	-	1	1,100	29.80%
AAPL230616P00135000	2021-09-17 3:18PM EDT	2023-06-16	16.70	16.55	16.85	+1.10	+7.05%	12	1,376	29.84%
AAPL230915P00135000	2021-09-17 11:31AM EDT	2023-09-15	17.98	17.85	18.30	+0.83	+4.84%	14	505	29.83%