Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00195000 | 2021-12-03 3:57PM EST | 2021-12-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,623 | 3,707 | 61.72% |
| AAPL211217C00195000 | 2021-12-03 3:50PM EST | 2021-12-17 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 418 | 4,567 | 45.51% |
| AAPL211223C00195000 | 2021-12-03 3:59PM EST | 2021-12-23 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 193 | 1,455 | 42.38% |
| AAPL211231C00195000 | 2021-12-03 3:57PM EST | 2021-12-31 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 267 | 764 | 36.67% |
| AAPL220107C00195000 | 2021-12-03 3:57PM EST | 2022-01-07 | 0.27 | 0.23 | 0.29 | -0.05 | -15.62% | 168 | 231 | 35.06% |
| AAPL220114C00195000 | 2021-12-03 12:28PM EST | 2022-01-14 | 0.27 | 0.17 | 0.63 | +0.27 | - | 12 | 112 | 37.33% |
| AAPL220121C00195000 | 2021-12-03 3:49PM EST | 2022-01-21 | 0.43 | 0.44 | 0.47 | -0.10 | -18.87% | 4,533 | 38,024 | 32.32% |
| AAPL220218C00195000 | 2021-12-03 3:43PM EST | 2022-02-18 | 1.15 | 1.11 | 1.31 | -0.23 | -16.67% | 657 | 4,655 | 32.70% |
| AAPL220318C00195000 | 2021-12-03 3:31PM EST | 2022-03-18 | 1.83 | 1.82 | 2.03 | -0.32 | -14.88% | 137 | 2,268 | 31.75% |
| AAPL220414C00195000 | 2021-12-03 3:29PM EST | 2022-04-14 | 2.61 | 2.62 | 2.83 | -0.21 | -7.45% | 242 | 2,113 | 31.54% |
| AAPL220520C00195000 | 2021-12-03 3:36PM EST | 2022-05-20 | 3.80 | 3.85 | 4.10 | -0.20 | -5.00% | 184 | 786 | 32.00% |
| AAPL220617C00195000 | 2021-12-03 3:57PM EST | 2022-06-17 | 4.72 | 4.60 | 4.85 | -0.23 | -4.65% | 25 | 3,414 | 31.67% |
| AAPL220715C00195000 | 2021-12-02 12:12PM EST | 2022-07-15 | 5.25 | 5.30 | 5.70 | 0.00 | - | 12 | 72 | 31.70% |
| AAPL220916C00195000 | 2021-12-03 3:11PM EST | 2022-09-16 | 7.06 | 7.20 | 7.55 | -0.44 | -5.87% | 153 | 3,056 | 31.81% |
| AAPL230120C00195000 | 2021-12-03 3:40PM EST | 2023-01-20 | 10.30 | 10.50 | 10.95 | -0.48 | -4.45% | 87 | 8,535 | 31.97% |
| AAPL230317C00195000 | 2021-12-03 3:17PM EST | 2023-03-17 | 11.56 | 11.85 | 12.35 | -0.69 | -5.63% | 37 | 1,199 | 32.03% |
| AAPL230616C00195000 | 2021-12-03 3:41PM EST | 2023-06-16 | 13.80 | 13.80 | 14.55 | -0.59 | -4.10% | 33 | 43,649 | 32.19% |
| AAPL230915C00195000 | 2021-12-03 1:02PM EST | 2023-09-15 | 15.74 | 15.75 | 16.40 | -0.61 | -3.73% | 61 | 797 | 32.06% |
| AAPL240119C00195000 | 2021-12-03 3:51PM EST | 2024-01-19 | 18.40 | 18.25 | 19.25 | +0.40 | +2.22% | 5 | 2,101 | 32.42% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00195000 | 2021-12-03 11:52AM EST | 2021-12-10 | 33.70 | 32.90 | 33.40 | -1.30 | -3.71% | 2 | 57 | 87.11% |
| AAPL211217P00195000 | 2021-12-03 11:02AM EST | 2021-12-17 | 31.95 | 32.90 | 33.45 | +0.20 | +0.63% | 4 | 354 | 58.20% |
| AAPL211223P00195000 | 2021-11-26 12:51PM EST | 2021-12-23 | 37.75 | 32.95 | 33.50 | 0.00 | - | 42 | 43 | 48.98% |
| AAPL211231P00195000 | 2021-12-03 3:54PM EST | 2021-12-31 | 34.00 | 33.00 | 33.55 | +34.00 | - | 1 | 25 | 41.85% |
| AAPL220107P00195000 | 2021-12-02 12:47PM EST | 2022-01-07 | 31.69 | 33.10 | 33.60 | 0.00 | - | 1 | 1 | 38.09% |
| AAPL220121P00195000 | 2021-12-02 3:59PM EST | 2022-01-21 | 31.98 | 33.20 | 33.75 | 0.00 | - | 1 | 982 | 33.96% |
| AAPL220218P00195000 | 2021-12-03 11:30AM EST | 2022-02-18 | 34.00 | 33.90 | 34.60 | -2.20 | -6.08% | 2 | 9 | 33.61% |
| AAPL220318P00195000 | 2021-12-01 10:46AM EST | 2022-03-18 | 28.95 | 34.65 | 35.25 | 0.00 | - | 36 | 327 | 32.07% |
| AAPL220414P00195000 | 2021-12-01 9:36AM EST | 2022-04-14 | 31.80 | 35.30 | 35.95 | 0.00 | - | 9 | 271 | 31.41% |
| AAPL220520P00195000 | 2021-12-01 11:19AM EST | 2022-05-20 | 30.32 | 36.60 | 37.15 | 0.00 | - | 22 | 90 | 31.69% |
| AAPL220617P00195000 | 2021-12-01 1:07PM EST | 2022-06-17 | 31.90 | 37.30 | 37.95 | 0.00 | - | 2 | 289 | 31.54% |
| AAPL220916P00195000 | 2021-11-30 1:28PM EST | 2022-09-16 | 38.05 | 39.80 | 40.40 | 0.00 | - | 4 | 722 | 31.21% |
| AAPL230120P00195000 | 2021-12-03 3:00PM EST | 2023-01-20 | 44.55 | 42.65 | 43.30 | +3.70 | +9.06% | 2 | 4,812 | 30.73% |
| AAPL230317P00195000 | 2021-12-02 2:52PM EST | 2023-03-17 | 42.93 | 43.80 | 44.65 | 0.00 | - | 12 | 47 | 30.82% |
| AAPL230616P00195000 | 2021-12-02 9:39AM EST | 2023-06-16 | 46.72 | 45.55 | 46.50 | 0.00 | - | 10 | 42,590 | 30.65% |
| AAPL230915P00195000 | 2021-12-03 1:59PM EST | 2023-09-15 | 48.63 | 46.95 | 47.95 | -3.42 | -6.57% | 10 | 42 | 30.17% |
| AAPL240119P00195000 | 2021-11-04 9:12AM EST | 2024-01-19 | 53.75 | 48.55 | 50.20 | 0.00 | - | 2 | 5 | 30.08% |
