Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.06-2.73 (-1.83%)
At close: 4:00PM EDT
145.75 -0.31 (-0.21%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:75.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210924C00075000 | 2021-09-16 1:31PM EDT | 2021-09-24 | 71.13 | 70.95 | 71.10 | -1.72 | -2.36% | 2 | 30 | 185.94% |
| AAPL211001C00075000 | 2021-09-14 3:34PM EDT | 2021-10-01 | 72.50 | 70.95 | 71.10 | 0.00 | - | 4 | 3 | 131.25% |
| AAPL211015C00075000 | 2021-09-07 12:37PM EDT | 2021-10-15 | 74.10 | 71.00 | 71.15 | 0.00 | - | 4 | 132 | 83.59% |
| AAPL211119C00075000 | 2021-09-07 1:45PM EDT | 2021-11-19 | 71.25 | 71.10 | 71.25 | -2.60 | -3.52% | 2 | 14 | 70.12% |
| AAPL211217C00075000 | 2021-09-13 9:30AM EDT | 2021-12-17 | 71.25 | 71.15 | 71.30 | -4.55 | -6.00% | 1 | 214 | 61.23% |
| AAPL220121C00075000 | 2021-09-16 3:54PM EDT | 2022-01-21 | 71.60 | 71.25 | 71.50 | -2.40 | -3.24% | 3 | 17,144 | 57.32% |
| AAPL220318C00075000 | 2021-09-10 11:28AM EDT | 2022-03-18 | 73.15 | 71.40 | 71.65 | 0.00 | - | 1 | 295 | 50.88% |
| AAPL220617C00075000 | 2021-09-15 11:33AM EDT | 2022-06-17 | 72.75 | 71.70 | 71.95 | 0.00 | - | 11 | 16,529 | 47.00% |
| AAPL220916C00075000 | 2021-09-17 3:51PM EDT | 2022-09-16 | 72.12 | 72.00 | 72.25 | -1.94 | -2.62% | 1 | 2,067 | 43.29% |
| AAPL230120C00075000 | 2021-09-16 2:11PM EDT | 2023-01-20 | 72.90 | 72.40 | 72.75 | -1.80 | -2.41% | 5 | 2,006 | 40.45% |
| AAPL230317C00075000 | 2021-09-14 2:02PM EDT | 2023-03-17 | 73.10 | 72.50 | 72.85 | -1.90 | -2.53% | 1 | 556 | 38.87% |
| AAPL230616C00075000 | 2021-09-13 10:45AM EDT | 2023-06-16 | 74.55 | 72.80 | 73.20 | 0.00 | - | 2 | 482 | 37.65% |
| AAPL230915C00075000 | 2021-09-17 2:01PM EDT | 2023-09-15 | 73.35 | 73.20 | 73.65 | -2.50 | -3.30% | 5 | 1,084 | 37.06% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210924P00075000 | 2021-09-03 2:06PM EDT | 2021-09-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 162.50% |
| AAPL211001P00075000 | 2021-09-10 3:46PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 183 | 109.38% |
| AAPL211015P00075000 | 2021-09-16 12:05PM EDT | 2021-10-15 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 5,304 | 86.72% |
| AAPL211119P00075000 | 2021-09-17 2:08PM EDT | 2021-11-19 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 2 | 277 | 69.34% |
| AAPL211217P00075000 | 2021-09-15 11:37AM EDT | 2021-12-17 | 0.18 | 0.18 | 0.22 | +0.02 | +12.50% | 1 | 1,445 | 62.99% |
| AAPL220121P00075000 | 2021-09-17 2:43PM EDT | 2022-01-21 | 0.33 | 0.32 | 0.35 | +0.06 | +22.22% | 2 | 27,438 | 57.96% |
| AAPL220318P00075000 | 2021-09-17 1:50PM EDT | 2022-03-18 | 0.56 | 0.55 | 0.58 | +0.07 | +14.29% | 119 | 1,656 | 52.78% |
| AAPL220414P00075000 | 2021-09-17 3:23PM EDT | 2022-04-14 | 0.64 | 0.63 | 0.68 | +0.13 | +25.49% | 10 | 38 | 50.61% |
| AAPL220617P00075000 | 2021-09-17 2:25PM EDT | 2022-06-17 | 0.93 | 0.90 | 0.95 | +0.13 | +16.25% | 23 | 5,664 | 47.68% |
| AAPL220916P00075000 | 2021-09-15 9:35AM EDT | 2022-09-16 | 1.27 | 1.24 | 1.34 | +0.05 | +4.10% | 5 | 1,745 | 44.51% |
| AAPL230120P00075000 | 2021-09-14 12:29PM EDT | 2023-01-20 | 1.67 | 1.72 | 1.86 | 0.00 | - | 2 | 20,243 | 41.48% |
| AAPL230317P00075000 | 2021-09-08 3:01PM EDT | 2023-03-17 | 1.75 | 1.89 | 2.04 | 0.00 | - | 20 | 1,876 | 40.23% |
| AAPL230616P00075000 | 2021-09-17 9:42AM EDT | 2023-06-16 | 2.16 | 2.23 | 2.41 | +0.06 | +2.86% | 5 | 848 | 38.92% |
| AAPL230915P00075000 | 2021-09-17 3:09PM EDT | 2023-09-15 | 2.71 | 2.54 | 2.85 | +0.17 | +6.69% | 20 | 805 | 38.12% |
© 2021 Verizon Media. All rights reserved.
