Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:260.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121C00260000 | 2021-12-03 3:12PM EST | 2022-01-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 447 | 13,967 | 49.22% |
| AAPL220218C00260000 | 2021-12-03 3:40PM EST | 2022-02-18 | 0.14 | 0.14 | 0.15 | 0.00 | - | 92 | 2,968 | 44.73% |
| AAPL220617C00260000 | 2021-12-03 3:24PM EST | 2022-06-17 | 0.68 | 0.64 | 0.71 | -0.04 | -5.56% | 54 | 13,204 | 35.45% |
| AAPL220916C00260000 | 2021-12-03 2:38PM EST | 2022-09-16 | 1.31 | 1.26 | 1.47 | -0.05 | -3.68% | 74 | 3,867 | 33.75% |
| AAPL230120C00260000 | 2021-12-03 3:58PM EST | 2023-01-20 | 2.61 | 2.44 | 2.78 | +0.03 | +1.16% | 270 | 14,656 | 32.61% |
| AAPL230317C00260000 | 2021-12-03 1:33PM EST | 2023-03-17 | 3.05 | 3.10 | 3.50 | -0.75 | -19.74% | 22 | 1,161 | 32.50% |
| AAPL230616C00260000 | 2021-12-03 3:48PM EST | 2023-06-16 | 4.20 | 4.15 | 4.65 | -0.04 | -0.94% | 180 | 5,871 | 32.22% |
| AAPL240119C00260000 | 2021-12-03 3:48PM EST | 2024-01-19 | 7.10 | 6.85 | 7.65 | 0.00 | - | 663 | 5,766 | 32.04% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121P00260000 | 2021-12-02 9:40AM EST | 2022-01-21 | 99.80 | 97.85 | 98.40 | 0.00 | - | 4 | 18 | 59.86% |
| AAPL220218P00260000 | 2021-12-03 1:10PM EST | 2022-02-18 | 98.88 | 97.80 | 98.55 | +6.68 | +7.25% | 28 | 13 | 51.32% |
| AAPL220617P00260000 | 2021-12-03 12:02PM EST | 2022-06-17 | 99.60 | 98.20 | 98.90 | -5.40 | -5.14% | 1 | 270 | 35.84% |
| AAPL220916P00260000 | 2021-12-01 2:07PM EST | 2022-09-16 | 93.39 | 98.65 | 99.40 | 0.00 | - | 2 | 239 | 32.68% |
| AAPL230120P00260000 | 2021-12-01 2:07PM EST | 2023-01-20 | 95.85 | 99.45 | 100.30 | 0.00 | - | 39 | 230 | 30.70% |
| AAPL230317P00260000 | 2021-09-27 9:22AM EST | 2023-03-17 | 115.85 | 113.55 | 113.85 | 0.00 | - | 78 | 101 | 54.32% |
| AAPL230616P00260000 | 2021-11-22 11:57AM EST | 2023-06-16 | 99.60 | 100.55 | 101.60 | 0.00 | - | 73 | 123 | 29.70% |
| AAPL240119P00260000 | 2021-12-03 12:56PM EST | 2024-01-19 | 102.90 | 101.40 | 104.15 | +0.28 | +0.27% | 1 | 59 | 29.64% |
