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:135.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00135000 | 2021-11-26 10:31AM EST | 2021-12-03 | 23.00 | 20.90 | 23.55 | -3.23 | -12.31% | 36 | 90 | 71.68% |
| AAPL211210C00135000 | 2021-11-26 12:57PM EST | 2021-12-10 | 22.65 | 20.95 | 23.10 | -3.35 | -12.88% | 31 | 154 | 68.41% |
| AAPL211217C00135000 | 2021-11-26 12:59PM EST | 2021-12-17 | 22.15 | 21.75 | 23.20 | -4.85 | -17.96% | 546 | 3,710 | 57.18% |
| AAPL211223C00135000 | 2021-11-24 11:36AM EST | 2021-12-23 | 26.95 | 21.05 | 24.55 | 0.00 | - | 2 | 81 | 64.11% |
| AAPL211231C00135000 | 2021-11-26 10:09AM EST | 2021-12-31 | 24.30 | 21.55 | 24.45 | -2.12 | -8.02% | 15 | 12 | 55.49% |
| AAPL220121C00135000 | 2021-11-26 12:59PM EST | 2022-01-21 | 23.81 | 22.35 | 24.65 | -4.14 | -14.81% | 109 | 33,772 | 45.14% |
| AAPL220218C00135000 | 2021-11-26 12:46PM EST | 2022-02-18 | 24.85 | 23.25 | 26.20 | -3.10 | -11.09% | 31 | 1,123 | 44.39% |
| AAPL220318C00135000 | 2021-11-26 12:49PM EST | 2022-03-18 | 25.50 | 24.65 | 26.80 | -2.61 | -9.28% | 122 | 2,290 | 40.81% |
| AAPL220414C00135000 | 2021-11-26 12:01PM EST | 2022-04-14 | 27.00 | 25.10 | 27.60 | -2.36 | -8.04% | 5 | 2,029 | 39.39% |
| AAPL220520C00135000 | 2021-11-26 10:48AM EST | 2022-05-20 | 28.00 | 26.10 | 28.95 | -1.94 | -6.48% | 26 | 388 | 39.12% |
| AAPL220617C00135000 | 2021-11-26 12:54PM EST | 2022-06-17 | 27.90 | 27.50 | 29.00 | -2.90 | -9.42% | 49 | 12,811 | 36.45% |
| AAPL220715C00135000 | 2021-11-26 10:54AM EST | 2022-07-15 | 29.18 | 26.60 | 30.85 | -1.62 | -5.26% | 2 | 23 | 38.80% |
| AAPL220916C00135000 | 2021-11-26 12:35PM EST | 2022-09-16 | 31.00 | 28.50 | 32.20 | -1.20 | -3.73% | 11 | 4,827 | 37.31% |
| AAPL230120C00135000 | 2021-11-26 12:37PM EST | 2023-01-20 | 33.05 | 33.00 | 37.15 | -3.81 | -10.34% | 70 | 9,225 | 39.97% |
| AAPL230317C00135000 | 2021-11-26 11:33AM EST | 2023-03-17 | 35.08 | 32.45 | 37.00 | -2.77 | -7.32% | 18 | 3,318 | 37.30% |
| AAPL230616C00135000 | 2021-11-26 12:00PM EST | 2023-06-16 | 37.61 | 32.85 | 40.50 | -1.46 | -3.74% | 47 | 3,210 | 39.41% |
| AAPL230915C00135000 | 2021-11-26 12:46PM EST | 2023-09-15 | 38.84 | 33.85 | 42.15 | -2.18 | -5.31% | 65 | 800 | 38.87% |
| AAPL240119C00135000 | 2021-11-26 12:54PM EST | 2024-01-19 | 40.56 | 37.00 | 44.15 | -2.49 | -5.78% | 17 | 2,609 | 38.14% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00135000 | 2021-11-26 12:56PM EST | 2021-12-03 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 605 | 1,705 | 54.69% |
| AAPL211210P00135000 | 2021-11-26 12:54PM EST | 2021-12-10 | 0.22 | 0.21 | 0.23 | +0.13 | +144.44% | 277 | 1,754 | 44.82% |
| AAPL211217P00135000 | 2021-11-26 12:59PM EST | 2021-12-17 | 0.40 | 0.38 | 0.42 | +0.24 | +150.00% | 1,117 | 27,810 | 41.50% |
| AAPL211223P00135000 | 2021-11-26 12:54PM EST | 2021-12-23 | 0.56 | 0.34 | 0.64 | +0.30 | +115.38% | 570 | 1,130 | 40.48% |
| AAPL211231P00135000 | 2021-11-26 12:54PM EST | 2021-12-31 | 0.81 | 0.54 | 0.95 | +0.47 | +138.24% | 101 | 661 | 39.53% |
| AAPL220121P00135000 | 2021-11-26 12:59PM EST | 2022-01-21 | 1.40 | 1.34 | 1.45 | +0.73 | +108.96% | 928 | 65,292 | 35.50% |
| AAPL220218P00135000 | 2021-11-26 12:54PM EST | 2022-02-18 | 2.50 | 2.42 | 2.65 | +1.06 | +73.61% | 1,933 | 7,736 | 35.88% |
| AAPL220318P00135000 | 2021-11-26 12:20PM EST | 2022-03-18 | 3.10 | 3.05 | 3.45 | +1.02 | +49.04% | 727 | 14,265 | 34.58% |
| AAPL220414P00135000 | 2021-11-26 12:13PM EST | 2022-04-14 | 3.85 | 3.85 | 4.40 | +0.75 | +24.19% | 5 | 7,516 | 34.55% |
| AAPL220520P00135000 | 2021-11-24 3:55PM EST | 2022-05-20 | 5.00 | 4.75 | 5.90 | +1.15 | +29.87% | 1 | 663 | 35.45% |
| AAPL220617P00135000 | 2021-11-26 12:54PM EST | 2022-06-17 | 6.00 | 6.00 | 6.40 | +1.31 | +27.93% | 164 | 16,506 | 34.31% |
| AAPL220715P00135000 | 2021-11-26 12:39PM EST | 2022-07-15 | 6.40 | 5.80 | 7.35 | +1.11 | +20.98% | 55 | 218 | 34.60% |
| AAPL220916P00135000 | 2021-11-26 12:55PM EST | 2022-09-16 | 8.50 | 7.85 | 8.90 | +1.35 | +18.88% | 751 | 10,706 | 34.10% |
| AAPL230120P00135000 | 2021-11-26 12:46PM EST | 2023-01-20 | 11.05 | 10.35 | 16.05 | +1.55 | +16.32% | 141 | 18,059 | 41.24% |
| AAPL230317P00135000 | 2021-11-24 3:43PM EST | 2023-03-17 | 10.75 | 10.55 | 13.30 | 0.00 | - | 2 | 1,993 | 34.21% |
| AAPL230616P00135000 | 2021-11-24 1:54PM EST | 2023-06-16 | 13.90 | 11.50 | 16.35 | +1.40 | +11.20% | 40 | 1,458 | 35.94% |
| AAPL230915P00135000 | 2021-11-26 9:55AM EST | 2023-09-15 | 14.90 | 10.50 | 17.80 | +1.40 | +10.37% | 2 | 566 | 35.38% |
| AAPL240119P00135000 | 2021-11-26 11:26AM EST | 2024-01-19 | 16.75 | 14.50 | 18.00 | +1.28 | +8.27% | 4 | 4,507 | 32.67% |
