Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00200000 | 2021-12-03 3:59PM EST | 2021-12-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 795 | 2,542 | 70.70% |
| AAPL211217C00200000 | 2021-12-03 3:59PM EST | 2021-12-17 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 887 | 10,629 | 48.24% |
| AAPL211223C00200000 | 2021-12-03 2:34PM EST | 2021-12-23 | 0.08 | 0.07 | 0.09 | 0.00 | - | 53 | 2,029 | 43.75% |
| AAPL211231C00200000 | 2021-12-03 3:55PM EST | 2021-12-31 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 1,552 | 4,887 | 39.60% |
| AAPL220107C00200000 | 2021-12-03 3:54PM EST | 2022-01-07 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 1,373 | 1,298 | 36.72% |
| AAPL220114C00200000 | 2021-12-03 3:25PM EST | 2022-01-14 | 0.27 | 0.05 | 0.52 | +0.27 | - | 13 | 27 | 39.45% |
| AAPL220121C00200000 | 2021-12-03 3:58PM EST | 2022-01-21 | 0.35 | 0.33 | 0.35 | -0.06 | -14.63% | 3,259 | 81,623 | 33.69% |
| AAPL220218C00200000 | 2021-12-03 3:59PM EST | 2022-02-18 | 0.90 | 0.90 | 0.98 | -0.15 | -14.29% | 5,449 | 4,193 | 33.23% |
| AAPL220318C00200000 | 2021-12-03 3:56PM EST | 2022-03-18 | 1.50 | 1.45 | 1.59 | -0.08 | -5.06% | 1,071 | 7,827 | 32.18% |
| AAPL220414C00200000 | 2021-12-03 3:41PM EST | 2022-04-14 | 2.03 | 2.06 | 2.26 | -0.20 | -8.97% | 185 | 4,046 | 31.78% |
| AAPL220520C00200000 | 2021-12-03 3:37PM EST | 2022-05-20 | 3.10 | 3.10 | 3.35 | -0.30 | -8.82% | 97 | 1,378 | 32.03% |
| AAPL220617C00200000 | 2021-12-03 3:57PM EST | 2022-06-17 | 3.95 | 3.80 | 4.05 | 0.00 | - | 675 | 14,333 | 31.73% |
| AAPL220715C00200000 | 2021-12-03 3:52PM EST | 2022-07-15 | 4.50 | 4.45 | 4.85 | -0.20 | -4.26% | 26 | 796 | 31.79% |
| AAPL220916C00200000 | 2021-12-03 3:40PM EST | 2022-09-16 | 6.10 | 6.25 | 6.55 | -0.25 | -3.94% | 394 | 11,701 | 31.78% |
| AAPL230120C00200000 | 2021-12-03 3:58PM EST | 2023-01-20 | 9.51 | 9.30 | 9.65 | -0.06 | -0.63% | 1,282 | 38,765 | 31.68% |
| AAPL230317C00200000 | 2021-12-03 3:05PM EST | 2023-03-17 | 10.40 | 10.70 | 11.00 | -0.65 | -5.88% | 318 | 17,522 | 31.76% |
| AAPL230616C00200000 | 2021-12-03 3:57PM EST | 2023-06-16 | 12.80 | 12.65 | 13.30 | -0.20 | -1.54% | 61 | 5,407 | 32.14% |
| AAPL230915C00200000 | 2021-12-03 3:25PM EST | 2023-09-15 | 14.45 | 14.45 | 15.20 | -0.39 | -2.63% | 16 | 14,118 | 32.11% |
| AAPL240119C00200000 | 2021-12-03 3:59PM EST | 2024-01-19 | 17.44 | 16.90 | 17.90 | -0.06 | -0.34% | 446 | 6,340 | 32.34% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00200000 | 2021-12-03 10:08AM EST | 2021-12-10 | 37.35 | 37.90 | 38.40 | +0.60 | +1.63% | 15 | 83 | 96.48% |
| AAPL211217P00200000 | 2021-12-03 10:12AM EST | 2021-12-17 | 37.55 | 37.90 | 38.40 | +1.35 | +3.73% | 3 | 345 | 62.31% |
| AAPL211223P00200000 | 2021-12-01 3:07PM EST | 2021-12-23 | 33.29 | 37.95 | 38.45 | 0.00 | - | 1 | 2 | 52.64% |
| AAPL211231P00200000 | 2021-12-02 1:03PM EST | 2021-12-31 | 37.15 | 37.95 | 38.50 | 0.00 | - | 2 | 36 | 45.07% |
| AAPL220107P00200000 | 2021-12-01 1:55PM EST | 2022-01-07 | 32.20 | 38.00 | 38.55 | +32.20 | - | - | 386 | 41.07% |
| AAPL220121P00200000 | 2021-12-02 11:57AM EST | 2022-01-21 | 38.40 | 38.10 | 38.65 | 0.00 | - | 28 | 1,719 | 36.01% |
| AAPL220218P00200000 | 2021-12-03 11:41AM EST | 2022-02-18 | 39.60 | 38.60 | 39.35 | +2.30 | +6.17% | 5 | 20 | 34.91% |
| AAPL220318P00200000 | 2021-12-01 1:25PM EST | 2022-03-18 | 33.35 | 39.20 | 39.80 | 0.00 | - | 4 | 119 | 32.50% |
| AAPL220414P00200000 | 2021-12-02 9:41AM EST | 2022-04-14 | 41.50 | 39.75 | 40.40 | 0.00 | - | 3 | 296 | 31.71% |
| AAPL220520P00200000 | 2021-12-03 3:07PM EST | 2022-05-20 | 42.45 | 40.85 | 41.45 | 0.00 | - | 100 | 97 | 31.85% |
| AAPL220617P00200000 | 2021-12-03 10:43AM EST | 2022-06-17 | 41.25 | 41.45 | 42.15 | -1.45 | -3.40% | 9 | 569 | 31.59% |
| AAPL220715P00200000 | 2021-12-01 10:53AM EST | 2022-07-15 | 36.29 | 41.95 | 42.90 | +36.29 | - | - | 60 | 31.54% |
| AAPL220916P00200000 | 2021-12-03 12:18PM EST | 2022-09-16 | 44.60 | 43.80 | 44.40 | -0.95 | -2.09% | 2 | 986 | 31.16% |
| AAPL230120P00200000 | 2021-12-03 3:54PM EST | 2023-01-20 | 47.24 | 46.45 | 47.25 | +1.64 | +3.60% | 136 | 1,472 | 30.81% |
| AAPL230317P00200000 | 2021-12-03 10:04AM EST | 2023-03-17 | 46.75 | 47.60 | 48.45 | +0.07 | +0.15% | 11 | 156 | 30.73% |
| AAPL230616P00200000 | 2021-12-02 9:49AM EST | 2023-06-16 | 49.65 | 49.25 | 50.20 | 0.00 | - | 13 | 77 | 30.50% |
| AAPL230915P00200000 | 2021-12-03 1:59PM EST | 2023-09-15 | 52.33 | 50.55 | 51.60 | +5.83 | +12.54% | 10 | 329 | 30.01% |
| AAPL240119P00200000 | 2021-12-02 12:25PM EST | 2024-01-19 | 51.50 | 52.10 | 53.80 | 0.00 | - | 6 | 42 | 29.91% |
