Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00170000 | 2021-12-03 3:59PM EST | 2021-12-10 | 0.51 | 0.51 | 0.55 | -0.36 | -41.38% | 71,614 | 60,238 | 39.16% |
| AAPL211217C00170000 | 2021-12-03 3:59PM EST | 2021-12-17 | 1.20 | 1.16 | 1.24 | -0.46 | -27.71% | 20,565 | 43,894 | 34.08% |
| AAPL211223C00170000 | 2021-12-03 3:59PM EST | 2021-12-23 | 1.60 | 1.54 | 1.71 | -0.33 | -17.10% | 24,116 | 35,726 | 32.03% |
| AAPL211231C00170000 | 2021-12-03 3:59PM EST | 2021-12-31 | 2.25 | 2.11 | 2.29 | -0.44 | -16.36% | 15,559 | 133,338 | 30.70% |
| AAPL220107C00170000 | 2021-12-03 3:59PM EST | 2022-01-07 | 2.86 | 2.78 | 2.94 | -0.44 | -13.33% | 943 | 5,506 | 31.08% |
| AAPL220114C00170000 | 2021-12-03 3:59PM EST | 2022-01-14 | 3.44 | 3.05 | 3.85 | +3.44 | - | 434 | 277 | 32.91% |
| AAPL220121C00170000 | 2021-12-03 3:59PM EST | 2022-01-21 | 3.85 | 3.80 | 3.90 | -0.45 | -10.47% | 16,998 | 69,877 | 30.59% |
| AAPL220218C00170000 | 2021-12-03 3:59PM EST | 2022-02-18 | 6.15 | 6.00 | 6.20 | -0.40 | -6.11% | 7,879 | 32,856 | 32.50% |
| AAPL220318C00170000 | 2021-12-03 3:59PM EST | 2022-03-18 | 7.63 | 7.40 | 7.75 | -0.32 | -4.03% | 1,466 | 11,971 | 32.37% |
| AAPL220414C00170000 | 2021-12-03 3:39PM EST | 2022-04-14 | 8.43 | 8.70 | 9.05 | -0.74 | -8.07% | 258 | 4,231 | 32.24% |
| AAPL220520C00170000 | 2021-12-03 3:59PM EST | 2022-05-20 | 10.74 | 10.45 | 10.80 | -0.31 | -2.81% | 83 | 1,887 | 32.59% |
| AAPL220617C00170000 | 2021-12-03 3:59PM EST | 2022-06-17 | 11.80 | 11.50 | 11.90 | -0.25 | -2.07% | 682 | 18,079 | 32.49% |
| AAPL220715C00170000 | 2021-12-03 11:57AM EST | 2022-07-15 | 12.20 | 12.35 | 12.95 | -0.70 | -5.43% | 22 | 448 | 32.46% |
| AAPL220916C00170000 | 2021-12-03 3:51PM EST | 2022-09-16 | 14.52 | 14.80 | 15.15 | -0.63 | -4.16% | 107 | 11,705 | 32.51% |
| AAPL230120C00170000 | 2021-12-03 3:56PM EST | 2023-01-20 | 18.66 | 18.65 | 19.05 | -0.24 | -1.27% | 140 | 10,486 | 32.76% |
| AAPL230317C00170000 | 2021-12-03 3:20PM EST | 2023-03-17 | 19.51 | 19.85 | 20.50 | -1.16 | -5.61% | 46 | 4,072 | 32.72% |
| AAPL230616C00170000 | 2021-12-03 3:58PM EST | 2023-06-16 | 22.60 | 22.20 | 22.90 | -0.40 | -1.74% | 24 | 5,243 | 32.94% |
| AAPL230915C00170000 | 2021-12-03 12:44PM EST | 2023-09-15 | 24.47 | 24.20 | 24.90 | -0.31 | -1.25% | 65 | 4,131 | 32.88% |
| AAPL240119C00170000 | 2021-12-03 3:44PM EST | 2024-01-19 | 26.50 | 26.60 | 27.75 | -1.25 | -4.50% | 39 | 5,532 | 33.14% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00170000 | 2021-12-03 3:58PM EST | 2021-12-10 | 8.65 | 8.40 | 8.90 | +1.50 | +20.98% | 2,338 | 3,943 | 43.31% |
| AAPL211217P00170000 | 2021-12-03 3:59PM EST | 2021-12-17 | 9.20 | 9.05 | 9.55 | +1.20 | +15.00% | 786 | 4,720 | 35.77% |
| AAPL211223P00170000 | 2021-12-03 2:26PM EST | 2021-12-23 | 11.00 | 9.45 | 9.95 | +2.45 | +28.65% | 77 | 995 | 32.73% |
| AAPL211231P00170000 | 2021-12-03 3:42PM EST | 2021-12-31 | 11.45 | 10.00 | 10.50 | +2.70 | +30.86% | 392 | 1,792 | 31.04% |
| AAPL220107P00170000 | 2021-12-03 3:02PM EST | 2022-01-07 | 12.56 | 10.65 | 11.05 | +2.94 | +30.56% | 41 | 340 | 30.80% |
| AAPL220114P00170000 | 2021-12-03 1:50PM EST | 2022-01-14 | 12.80 | 9.30 | 13.25 | +12.80 | - | 5 | 5 | 39.10% |
| AAPL220121P00170000 | 2021-12-03 3:54PM EST | 2022-01-21 | 12.30 | 11.60 | 11.90 | +2.00 | +19.42% | 589 | 16,227 | 29.86% |
| AAPL220218P00170000 | 2021-12-03 3:59PM EST | 2022-02-18 | 14.00 | 13.90 | 14.35 | +1.08 | +8.36% | 159 | 3,692 | 32.47% |
| AAPL220318P00170000 | 2021-12-03 3:53PM EST | 2022-03-18 | 15.90 | 15.40 | 15.75 | +1.68 | +11.81% | 284 | 1,442 | 31.90% |
| AAPL220414P00170000 | 2021-12-03 3:54PM EST | 2022-04-14 | 17.25 | 16.60 | 17.00 | +1.81 | +11.72% | 77 | 591 | 31.70% |
| AAPL220520P00170000 | 2021-12-03 3:26PM EST | 2022-05-20 | 19.50 | 18.45 | 18.75 | +1.75 | +9.86% | 5 | 599 | 32.12% |
| AAPL220617P00170000 | 2021-12-03 3:55PM EST | 2022-06-17 | 19.93 | 19.40 | 19.80 | +1.88 | +10.42% | 106 | 1,485 | 31.95% |
| AAPL220715P00170000 | 2021-12-03 10:55AM EST | 2022-07-15 | 19.95 | 20.15 | 20.65 | -0.30 | -1.48% | 21 | 99 | 31.57% |
| AAPL220916P00170000 | 2021-12-03 1:05PM EST | 2022-09-16 | 23.05 | 22.50 | 22.95 | +1.80 | +8.47% | 206 | 3,316 | 31.90% |
| AAPL230120P00170000 | 2021-12-03 2:54PM EST | 2023-01-20 | 27.15 | 25.90 | 26.40 | +2.70 | +11.04% | 171 | 3,897 | 31.61% |
| AAPL230317P00170000 | 2021-12-01 10:28AM EST | 2023-03-17 | 24.05 | 27.15 | 27.90 | 0.00 | - | 100 | 633 | 31.71% |
| AAPL230616P00170000 | 2021-12-02 2:34PM EST | 2023-06-16 | 27.85 | 29.10 | 29.95 | 0.00 | - | 150 | 634 | 31.58% |
| AAPL230915P00170000 | 2021-12-02 2:32PM EST | 2023-09-15 | 29.65 | 30.60 | 31.55 | 0.00 | - | 100 | 303 | 31.15% |
| AAPL240119P00170000 | 2021-12-03 3:00PM EST | 2024-01-19 | 34.00 | 32.40 | 33.65 | +2.20 | +6.92% | 12 | 487 | 30.76% |
