Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00180000 | 2021-12-03 3:59PM EST | 2021-12-10 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 5,669 | 23,668 | 44.73% |
| AAPL211217C00180000 | 2021-12-03 3:57PM EST | 2021-12-17 | 0.23 | 0.20 | 0.23 | -0.10 | -30.30% | 2,781 | 28,943 | 35.65% |
| AAPL211223C00180000 | 2021-12-03 3:58PM EST | 2021-12-23 | 0.38 | 0.37 | 0.38 | -0.10 | -20.83% | 12,788 | 26,003 | 32.42% |
| AAPL211231C00180000 | 2021-12-03 3:58PM EST | 2021-12-31 | 0.63 | 0.56 | 0.64 | -0.11 | -14.86% | 1,057 | 4,204 | 30.71% |
| AAPL220107C00180000 | 2021-12-03 3:59PM EST | 2022-01-07 | 0.92 | 0.89 | 1.01 | -0.13 | -12.38% | 391 | 1,038 | 31.04% |
| AAPL220114C00180000 | 2021-12-03 3:57PM EST | 2022-01-14 | 1.20 | 0.67 | 1.30 | +1.20 | - | 202 | 25 | 30.54% |
| AAPL220121C00180000 | 2021-12-03 3:59PM EST | 2022-01-21 | 1.59 | 1.46 | 1.53 | -0.21 | -11.67% | 6,337 | 72,164 | 29.76% |
| AAPL220218C00180000 | 2021-12-03 3:59PM EST | 2022-02-18 | 3.20 | 3.00 | 3.25 | -0.35 | -9.86% | 37,611 | 38,207 | 31.62% |
| AAPL220318C00180000 | 2021-12-03 3:59PM EST | 2022-03-18 | 4.45 | 4.25 | 4.60 | -0.28 | -5.92% | 801 | 9,871 | 31.71% |
| AAPL220414C00180000 | 2021-12-03 3:58PM EST | 2022-04-14 | 5.55 | 5.40 | 5.75 | -0.30 | -5.13% | 240 | 3,781 | 31.62% |
| AAPL220520C00180000 | 2021-12-03 3:53PM EST | 2022-05-20 | 7.05 | 7.05 | 7.35 | -0.35 | -4.73% | 73 | 6,405 | 32.00% |
| AAPL220617C00180000 | 2021-12-03 3:59PM EST | 2022-06-17 | 8.20 | 8.00 | 8.35 | -0.13 | -1.56% | 677 | 19,392 | 31.87% |
| AAPL220715C00180000 | 2021-12-03 3:42PM EST | 2022-07-15 | 8.70 | 8.95 | 9.40 | -0.74 | -7.84% | 10 | 837 | 31.99% |
| AAPL220916C00180000 | 2021-12-03 3:44PM EST | 2022-09-16 | 10.85 | 11.10 | 11.50 | -0.60 | -5.24% | 148 | 16,818 | 32.05% |
| AAPL230120C00180000 | 2021-12-03 3:56PM EST | 2023-01-20 | 14.95 | 14.75 | 15.30 | -0.21 | -1.39% | 1,790 | 21,968 | 32.32% |
| AAPL230317C00180000 | 2021-12-03 12:21PM EST | 2023-03-17 | 16.00 | 16.30 | 16.80 | -0.59 | -3.56% | 79 | 3,976 | 32.40% |
| AAPL230616C00180000 | 2021-12-03 11:18AM EST | 2023-06-16 | 18.70 | 18.45 | 19.15 | 0.00 | - | 4 | 11,170 | 32.59% |
| AAPL230915C00180000 | 2021-12-03 1:40PM EST | 2023-09-15 | 20.00 | 20.25 | 21.20 | -1.26 | -5.93% | 2 | 2,520 | 32.60% |
| AAPL240119C00180000 | 2021-12-03 3:59PM EST | 2024-01-19 | 23.56 | 22.90 | 24.00 | -0.49 | -2.04% | 38 | 2,574 | 32.81% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00180000 | 2021-12-03 10:35AM EST | 2021-12-10 | 17.17 | 17.95 | 18.45 | +0.52 | +3.12% | 2 | 200 | 57.96% |
| AAPL211217P00180000 | 2021-12-03 2:30PM EST | 2021-12-17 | 19.90 | 18.10 | 18.60 | +3.10 | +18.45% | 141 | 888 | 41.11% |
| AAPL211223P00180000 | 2021-12-03 1:57PM EST | 2021-12-23 | 20.25 | 18.25 | 18.75 | +3.15 | +18.42% | 8 | 190 | 36.13% |
| AAPL211231P00180000 | 2021-12-03 12:47PM EST | 2021-12-31 | 18.50 | 18.45 | 18.95 | -2.45 | -11.69% | 6 | 101 | 32.54% |
| AAPL220107P00180000 | 2021-12-02 3:34PM EST | 2022-01-07 | 17.05 | 18.70 | 19.20 | 0.00 | - | 11 | 503 | 31.34% |
| AAPL220121P00180000 | 2021-12-03 3:55PM EST | 2022-01-21 | 19.95 | 19.20 | 19.75 | +1.87 | +10.34% | 282 | 3,657 | 30.18% |
| AAPL220218P00180000 | 2021-12-03 3:59PM EST | 2022-02-18 | 21.25 | 20.85 | 21.35 | +1.50 | +7.59% | 557 | 1,846 | 31.38% |
| AAPL220318P00180000 | 2021-12-03 10:01AM EST | 2022-03-18 | 21.35 | 22.15 | 22.60 | +0.10 | +0.47% | 33 | 1,034 | 31.18% |
| AAPL220414P00180000 | 2021-12-03 12:10PM EST | 2022-04-14 | 24.30 | 23.25 | 23.70 | +2.10 | +9.46% | 31 | 500 | 31.03% |
| AAPL220520P00180000 | 2021-12-03 1:56PM EST | 2022-05-20 | 26.56 | 24.95 | 25.35 | +2.76 | +11.60% | 18 | 101 | 31.63% |
| AAPL220617P00180000 | 2021-12-03 2:53PM EST | 2022-06-17 | 27.47 | 25.90 | 26.30 | +3.97 | +16.89% | 9 | 412 | 31.42% |
| AAPL220715P00180000 | 2021-12-02 11:57AM EST | 2022-07-15 | 26.39 | 26.55 | 27.25 | +26.39 | - | - | 13 | 31.37% |
| AAPL220916P00180000 | 2021-12-03 11:51AM EST | 2022-09-16 | 29.35 | 28.80 | 29.35 | +4.00 | +15.78% | 1 | 425 | 31.51% |
| AAPL230120P00180000 | 2021-12-03 11:31AM EST | 2023-01-20 | 32.12 | 32.05 | 32.75 | +0.37 | +1.17% | 5 | 5,145 | 31.31% |
| AAPL230317P00180000 | 2021-12-03 10:04AM EST | 2023-03-17 | 32.55 | 33.30 | 34.15 | +2.05 | +6.72% | 16 | 1,207 | 31.31% |
| AAPL230616P00180000 | 2021-11-22 1:06PM EST | 2023-06-16 | 33.15 | 35.20 | 36.10 | 0.00 | - | 3 | 9,595 | 31.10% |
| AAPL230915P00180000 | 2021-12-01 1:44PM EST | 2023-09-15 | 33.25 | 36.75 | 37.70 | 0.00 | - | 2 | 63 | 30.71% |
| AAPL240119P00180000 | 2021-12-03 11:07AM EST | 2024-01-19 | 38.60 | 38.50 | 39.90 | +1.18 | +3.15% | 1 | 56 | 30.45% |
