Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00175000 | 2021-12-03 3:59PM EST | 2021-12-10 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 11,561 | 17,538 | 40.23% |
| AAPL211217C00175000 | 2021-12-03 3:59PM EST | 2021-12-17 | 0.50 | 0.47 | 0.50 | -0.22 | -30.56% | 5,806 | 27,628 | 33.89% |
| AAPL211223C00175000 | 2021-12-03 3:59PM EST | 2021-12-23 | 0.76 | 0.68 | 0.78 | -0.18 | -19.15% | 2,263 | 15,752 | 31.49% |
| AAPL211231C00175000 | 2021-12-03 3:59PM EST | 2021-12-31 | 1.19 | 1.17 | 1.21 | -0.18 | -13.14% | 3,280 | 16,393 | 30.32% |
| AAPL220107C00175000 | 2021-12-03 3:58PM EST | 2022-01-07 | 1.60 | 1.51 | 1.67 | -0.22 | -12.09% | 624 | 2,195 | 30.36% |
| AAPL220114C00175000 | 2021-12-03 3:59PM EST | 2022-01-14 | 2.10 | 1.54 | 2.59 | +2.10 | - | 176 | 50 | 33.19% |
| AAPL220121C00175000 | 2021-12-03 3:59PM EST | 2022-01-21 | 2.45 | 2.35 | 2.45 | -0.35 | -12.50% | 11,637 | 54,980 | 29.87% |
| AAPL220218C00175000 | 2021-12-03 3:59PM EST | 2022-02-18 | 4.45 | 4.25 | 4.60 | -0.40 | -8.25% | 1,242 | 14,419 | 32.24% |
| AAPL220318C00175000 | 2021-12-03 3:54PM EST | 2022-03-18 | 5.65 | 5.70 | 6.00 | -0.40 | -6.61% | 638 | 8,640 | 31.96% |
| AAPL220414C00175000 | 2021-12-03 3:50PM EST | 2022-04-14 | 6.70 | 6.85 | 7.20 | -0.63 | -8.59% | 44 | 4,347 | 31.76% |
| AAPL220520C00175000 | 2021-12-03 3:10PM EST | 2022-05-20 | 8.45 | 8.60 | 8.95 | -0.60 | -6.63% | 243 | 1,690 | 32.29% |
| AAPL220617C00175000 | 2021-12-03 3:39PM EST | 2022-06-17 | 9.34 | 9.80 | 10.00 | -0.66 | -6.60% | 380 | 16,423 | 32.16% |
| AAPL220715C00175000 | 2021-12-03 12:35PM EST | 2022-07-15 | 10.36 | 10.55 | 11.05 | -0.69 | -6.24% | 13 | 526 | 32.19% |
| AAPL220916C00175000 | 2021-12-03 3:27PM EST | 2022-09-16 | 12.60 | 12.80 | 13.20 | -0.70 | -5.26% | 322 | 10,993 | 32.22% |
| AAPL230120C00175000 | 2021-12-03 3:58PM EST | 2023-01-20 | 16.85 | 16.55 | 17.05 | -0.40 | -2.32% | 275 | 7,060 | 32.47% |
| AAPL230317C00175000 | 2021-12-03 3:18PM EST | 2023-03-17 | 17.55 | 18.00 | 18.55 | -0.50 | -2.77% | 24 | 2,071 | 32.52% |
| AAPL230616C00175000 | 2021-12-03 3:29PM EST | 2023-06-16 | 20.00 | 20.25 | 20.95 | -0.85 | -4.08% | 896 | 8,276 | 32.76% |
| AAPL230915C00175000 | 2021-12-03 1:32PM EST | 2023-09-15 | 21.75 | 22.05 | 23.00 | -1.05 | -4.61% | 11 | 2,036 | 32.75% |
| AAPL240119C00175000 | 2021-12-03 3:15PM EST | 2024-01-19 | 24.50 | 24.65 | 25.80 | -1.15 | -4.48% | 34 | 5,456 | 32.95% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00175000 | 2021-12-03 3:59PM EST | 2021-12-10 | 13.00 | 13.05 | 13.55 | +1.85 | +16.59% | 109 | 371 | 49.22% |
| AAPL211217P00175000 | 2021-12-03 3:58PM EST | 2021-12-17 | 13.69 | 13.35 | 13.85 | +1.79 | +15.04% | 115 | 2,244 | 37.18% |
| AAPL211223P00175000 | 2021-12-02 2:46PM EST | 2021-12-23 | 12.37 | 13.60 | 14.10 | 0.00 | - | 5 | 273 | 33.45% |
| AAPL211231P00175000 | 2021-12-03 2:20PM EST | 2021-12-31 | 16.10 | 13.95 | 14.50 | +2.95 | +22.43% | 61 | 562 | 31.47% |
| AAPL220107P00175000 | 2021-12-03 2:10PM EST | 2022-01-07 | 16.09 | 14.40 | 14.90 | +3.34 | +26.20% | 4 | 114 | 30.87% |
| AAPL220114P00175000 | 2021-12-03 10:38AM EST | 2022-01-14 | 13.85 | 14.20 | 15.90 | +13.85 | - | 1 | 8 | 34.07% |
| AAPL220121P00175000 | 2021-12-03 3:48PM EST | 2022-01-21 | 16.50 | 15.10 | 15.50 | +2.42 | +17.19% | 109 | 5,968 | 29.29% |
| AAPL220218P00175000 | 2021-12-03 3:59PM EST | 2022-02-18 | 17.50 | 17.20 | 17.70 | +1.05 | +6.38% | 117 | 1,481 | 32.03% |
| AAPL220318P00175000 | 2021-12-03 3:57PM EST | 2022-03-18 | 19.06 | 18.60 | 19.00 | +1.06 | +5.89% | 45 | 1,735 | 31.48% |
| AAPL220414P00175000 | 2021-12-03 10:42AM EST | 2022-04-14 | 19.30 | 19.75 | 20.15 | +0.55 | +2.93% | 26 | 339 | 31.20% |
| AAPL220520P00175000 | 2021-12-03 10:48AM EST | 2022-05-20 | 21.40 | 21.55 | 21.95 | +0.87 | +4.24% | 16 | 147 | 31.93% |
| AAPL220617P00175000 | 2021-12-03 10:43AM EST | 2022-06-17 | 22.05 | 22.50 | 22.95 | +3.60 | +19.51% | 2 | 411 | 31.72% |
| AAPL220715P00175000 | 2021-12-03 10:27AM EST | 2022-07-15 | 22.40 | 23.25 | 23.75 | +22.40 | - | 40 | 1 | 31.28% |
| AAPL220916P00175000 | 2021-12-01 1:35PM EST | 2022-09-16 | 21.25 | 25.55 | 26.05 | 0.00 | - | 1,166 | 3,230 | 31.70% |
| AAPL230120P00175000 | 2021-12-03 3:55PM EST | 2023-01-20 | 29.47 | 28.90 | 29.50 | +2.07 | +7.55% | 100 | 2,759 | 31.46% |
| AAPL230317P00175000 | 2021-12-03 10:51AM EST | 2023-03-17 | 30.00 | 30.15 | 30.95 | +2.00 | +7.14% | 6 | 120 | 31.51% |
| AAPL230616P00175000 | 2021-12-01 11:11AM EST | 2023-06-16 | 27.98 | 32.05 | 32.95 | 0.00 | - | 1 | 185 | 31.33% |
| AAPL230915P00175000 | 2021-12-03 11:44AM EST | 2023-09-15 | 34.20 | 33.60 | 34.55 | +4.05 | +13.43% | 50 | 147 | 30.92% |
| AAPL240119P00175000 | 2021-12-03 1:57PM EST | 2024-01-19 | 36.80 | 35.40 | 36.70 | +1.90 | +5.44% | 2 | 50 | 30.58% |
