Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211217C00055000 | 2021-11-23 10:34AM EST | 2021-12-17 | 105.19 | 104.35 | 106.25 | 0.00 | - | 1 | 25 | 186.72% |
| AAPL220121C00055000 | 2021-11-26 12:14PM EST | 2022-01-21 | 102.83 | 104.65 | 106.00 | 0.00 | - | 10 | 809 | 113.09% |
| AAPL220414C00055000 | 2021-11-23 11:42AM EST | 2022-04-14 | 104.75 | 104.45 | 106.90 | 0.00 | - | 7 | 13 | 88.18% |
| AAPL220617C00055000 | 2021-11-22 2:05PM EST | 2022-06-17 | 109.20 | 104.35 | 107.15 | 0.00 | - | 1 | 381 | 74.61% |
| AAPL220916C00055000 | 2021-11-08 10:07AM EST | 2022-09-16 | 96.55 | 104.30 | 107.35 | 0.00 | - | 2 | 50 | 63.31% |
| AAPL230120C00055000 | 2021-11-22 3:55PM EST | 2023-01-20 | 106.69 | 104.25 | 107.75 | 0.00 | - | 3 | 1,143 | 55.37% |
| AAPL240119C00055000 | 2021-11-24 2:27PM EST | 2024-01-19 | 107.12 | 104.00 | 108.50 | 0.00 | - | 2 | 447 | 55.93% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121P00055000 | 2021-11-15 9:58AM EST | 2022-01-21 | 0.05 | 0.01 | 0.18 | +0.03 | +150.00% | 6 | 18,520 | 114.65% |
| AAPL220414P00055000 | 2021-10-11 12:14PM EST | 2022-04-14 | 0.20 | 0.05 | 0.09 | 0.00 | - | 1 | 23 | 69.14% |
| AAPL220617P00055000 | 2021-11-03 10:41AM EST | 2022-06-17 | 0.16 | 0.04 | 0.16 | 0.00 | - | 2 | 11,021 | 59.38% |
| AAPL220916P00055000 | 2021-11-22 10:10AM EST | 2022-09-16 | 0.22 | 0.15 | 0.29 | 0.00 | - | 2 | 1,331 | 54.49% |
| AAPL230120P00055000 | 2021-11-29 1:38PM EST | 2023-01-20 | 0.52 | 0.39 | 0.71 | -0.08 | -13.33% | 1 | 1,308 | 52.39% |
| AAPL240119P00055000 | 2021-11-26 10:39AM EST | 2024-01-19 | 1.43 | 1.15 | 1.37 | 0.00 | - | 8 | 168 | 45.50% |
