Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00225000 | 2021-11-26 9:40AM EST | 2021-12-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 422 | 58.59% |
| AAPL220107C00225000 | 2021-11-29 1:33PM EST | 2022-01-07 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 21 | 7 | 43.75% |
| AAPL220121C00225000 | 2021-11-29 3:26PM EST | 2022-01-21 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 67 | 14,417 | 39.55% |
| AAPL220218C00225000 | 2021-11-29 2:33PM EST | 2022-02-18 | 0.28 | 0.23 | 0.30 | -0.07 | -20.00% | 2 | 1,245 | 36.57% |
| AAPL220414C00225000 | 2021-11-29 2:13PM EST | 2022-04-14 | 0.69 | 0.60 | 0.69 | -0.09 | -11.54% | 943 | 260 | 32.69% |
| AAPL220617C00225000 | 2021-11-29 1:02PM EST | 2022-06-17 | 1.40 | 1.17 | 1.45 | -0.10 | -6.67% | 68 | 3,521 | 31.62% |
| AAPL220715C00225000 | 2021-11-29 2:53PM EST | 2022-07-15 | 1.70 | 1.53 | 1.77 | -0.14 | -7.61% | 2 | 8 | 31.07% |
| AAPL220916C00225000 | 2021-11-29 2:19PM EST | 2022-09-16 | 2.65 | 2.27 | 2.84 | -0.05 | -1.85% | 196 | 4,122 | 31.20% |
| AAPL240119C00225000 | 2021-11-29 10:49AM EST | 2024-01-19 | 10.93 | 8.55 | 13.50 | -0.06 | -0.55% | 1 | 586 | 33.80% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217P00225000 | 2021-11-23 9:54AM EST | 2021-12-17 | 64.15 | 63.95 | 65.40 | 0.00 | - | 16 | 35 | 88.62% |
| AAPL220121P00225000 | 2021-11-24 3:43PM EST | 2022-01-21 | 63.70 | 64.00 | 65.45 | 0.00 | - | 31 | 163 | 52.44% |
| AAPL220218P00225000 | 2021-11-22 10:12AM EST | 2022-02-18 | 60.07 | 63.50 | 65.65 | 0.00 | - | 3 | 5 | 44.65% |
| AAPL220414P00225000 | 2021-11-22 10:10AM EST | 2022-04-14 | 60.68 | 63.65 | 66.05 | 0.00 | - | - | 1 | 37.37% |
| AAPL220617P00225000 | 2021-11-29 11:15AM EST | 2022-06-17 | 66.60 | 64.30 | 66.60 | -8.90 | -11.79% | 1 | 155 | 33.56% |
| AAPL220916P00225000 | 2021-11-23 11:02AM EST | 2022-09-16 | 67.28 | 65.50 | 67.60 | 0.00 | - | 1 | 542 | 31.26% |
| AAPL240119P00225000 | 2021-11-17 2:18PM EST | 2024-01-19 | 76.77 | 71.00 | 76.00 | 0.00 | - | 2 | 21 | 31.15% |
