Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:215.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00215000 | 2021-12-03 12:41PM EST | 2021-12-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 2,510 | 51.56% |
| AAPL211223C00215000 | 2021-12-03 3:33PM EST | 2021-12-23 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 152 | 1,251 | 50.20% |
| AAPL220107C00215000 | 2021-12-03 3:58PM EST | 2022-01-07 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 637 | 586 | 42.87% |
| AAPL220121C00215000 | 2021-12-03 3:53PM EST | 2022-01-21 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 19 | 2,386 | 38.48% |
| AAPL220218C00215000 | 2021-12-03 10:52AM EST | 2022-02-18 | 0.52 | 0.39 | 0.54 | +0.01 | +1.96% | 7 | 735 | 36.26% |
| AAPL220318C00215000 | 2021-12-03 3:41PM EST | 2022-03-18 | 0.75 | 0.72 | 0.86 | -0.11 | -12.79% | 290 | 1,237 | 34.07% |
| AAPL220414C00215000 | 2021-12-03 11:54AM EST | 2022-04-14 | 1.10 | 1.08 | 1.23 | +0.08 | +7.84% | 83 | 174 | 32.92% |
| AAPL240119C00215000 | 2021-12-03 12:01PM EST | 2024-01-19 | 13.40 | 13.40 | 14.35 | -0.49 | -3.53% | 6 | 641 | 32.09% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00215000 | 2021-12-03 11:30AM EST | 2021-12-17 | 52.85 | 52.90 | 53.40 | +6.80 | +14.77% | 2 | 91 | 76.07% |
| AAPL220121P00215000 | 2021-11-26 12:19PM EST | 2022-01-21 | 52.15 | 52.95 | 53.50 | 0.00 | - | 2 | 28 | 41.99% |
| AAPL220318P00215000 | 2021-12-01 3:19PM EST | 2022-03-18 | 50.60 | 53.50 | 54.10 | 0.00 | - | 1 | 70 | 34.79% |
| AAPL220414P00215000 | 2021-11-15 3:54PM EST | 2022-04-14 | 65.40 | 53.75 | 54.40 | 0.00 | - | 10 | 11 | 33.03% |
| AAPL220715P00215000 | 2021-11-22 3:33PM EST | 2022-07-15 | 53.60 | 55.05 | 56.10 | 0.00 | - | - | 2 | 31.95% |
| AAPL240119P00215000 | 2021-11-30 1:06PM EST | 2024-01-19 | 62.50 | 63.40 | 65.35 | 0.00 | - | 19 | 45 | 29.65% |
