Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.81-5.13 (-3.17%)
At close: 1:00PM EST
157.40 +0.59 (+0.38%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:75.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210C00075000 | 2021-11-10 3:49PM EST | 2021-12-10 | 73.10 | 80.30 | 84.00 | 0.00 | - | - | 30 | 188.67% |
| AAPL211217C00075000 | 2021-11-26 12:33PM EST | 2021-12-17 | 82.68 | 80.55 | 83.65 | -3.92 | -4.53% | 2 | 74 | 150.29% |
| AAPL220121C00075000 | 2021-11-26 10:46AM EST | 2022-01-21 | 83.05 | 80.40 | 83.90 | -3.95 | -4.54% | 1 | 4,301 | 94.34% |
| AAPL220218C00075000 | 2021-11-19 12:03PM EST | 2022-02-18 | 85.02 | 80.30 | 84.50 | 0.00 | - | 21 | 52 | 84.52% |
| AAPL220318C00075000 | 2021-11-26 10:28AM EST | 2022-03-18 | 83.20 | 80.40 | 84.40 | -2.55 | -2.97% | 1 | 321 | 73.17% |
| AAPL220414C00075000 | 2021-11-23 11:04AM EST | 2022-04-14 | 85.40 | 80.25 | 85.00 | 0.00 | - | 3 | 24 | 69.78% |
| AAPL220520C00075000 | 2021-11-16 9:37AM EST | 2022-05-20 | 75.65 | 80.40 | 84.60 | 0.00 | - | 9 | 42 | 60.21% |
| AAPL220617C00075000 | 2021-11-23 9:48AM EST | 2022-06-17 | 85.94 | 81.15 | 84.95 | 0.00 | - | 1 | 16,850 | 62.89% |
| AAPL220916C00075000 | 2021-11-26 10:38AM EST | 2022-09-16 | 83.80 | 80.80 | 85.00 | -5.45 | -6.11% | 1 | 2,094 | 50.83% |
| AAPL230120C00075000 | 2021-11-26 12:59PM EST | 2023-01-20 | 83.75 | 78.85 | 88.40 | -4.39 | -4.98% | 1 | 2,606 | 69.51% |
| AAPL230317C00075000 | 2021-11-22 1:23PM EST | 2023-03-17 | 90.00 | 79.00 | 88.70 | 0.00 | - | 3 | 430 | 66.35% |
| AAPL230616C00075000 | 2021-11-22 3:46PM EST | 2023-06-16 | 89.30 | 79.50 | 89.40 | 0.00 | - | 6 | 609 | 63.00% |
| AAPL230915C00075000 | 2021-11-26 10:18AM EST | 2023-09-15 | 86.45 | 80.05 | 89.50 | -0.84 | -0.96% | 1 | 1,006 | 58.77% |
| AAPL240119C00075000 | 2021-11-26 12:57PM EST | 2024-01-19 | 85.50 | 80.50 | 90.10 | -4.30 | -4.79% | 6 | 2,080 | 55.40% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211210P00075000 | 2021-11-08 11:43AM EST | 2021-12-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| AAPL211217P00075000 | 2021-11-26 10:23AM EST | 2021-12-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,691 | 96.88% |
| AAPL220121P00075000 | 2021-11-26 11:49AM EST | 2022-01-21 | 0.06 | 0.02 | 0.10 | +0.02 | +50.00% | 21 | 26,689 | 74.80% |
| AAPL220218P00075000 | 2021-11-23 1:02PM EST | 2022-02-18 | 0.06 | 0.00 | 0.33 | 0.00 | - | 1 | 162 | 69.34% |
| AAPL220318P00075000 | 2021-11-26 12:10PM EST | 2022-03-18 | 0.15 | 0.10 | 0.16 | +0.05 | +50.00% | 10 | 11,051 | 58.11% |
| AAPL220414P00075000 | 2021-11-22 10:00AM EST | 2022-04-14 | 0.21 | 0.11 | 0.44 | +0.06 | +40.00% | 20 | 198 | 57.96% |
| AAPL220520P00075000 | 2021-11-24 9:48AM EST | 2022-05-20 | 0.27 | 0.12 | 0.60 | 0.00 | - | 2 | 470 | 53.86% |
| AAPL220617P00075000 | 2021-11-26 9:34AM EST | 2022-06-17 | 0.36 | 0.24 | 0.81 | 0.00 | - | 1 | 5,646 | 53.27% |
| AAPL220916P00075000 | 2021-11-22 10:54AM EST | 2022-09-16 | 0.57 | 0.52 | 1.37 | 0.00 | - | 1 | 1,695 | 53.46% |
| AAPL230120P00075000 | 2021-11-26 11:13AM EST | 2023-01-20 | 1.45 | 0.92 | 1.45 | +0.22 | +17.89% | 300 | 20,122 | 45.30% |
| AAPL230317P00075000 | 2021-11-26 12:17PM EST | 2023-03-17 | 1.64 | 1.12 | 3.10 | +0.28 | +20.59% | 1 | 2,000 | 51.48% |
| AAPL230616P00075000 | 2021-11-22 9:53AM EST | 2023-06-16 | 1.60 | 1.50 | 4.50 | 0.00 | - | 1 | 913 | 52.68% |
| AAPL230915P00075000 | 2021-11-23 2:06PM EST | 2023-09-15 | 2.13 | 1.60 | 2.71 | 0.00 | - | 12 | 832 | 42.20% |
| AAPL240119P00075000 | 2021-11-26 11:12AM EST | 2024-01-19 | 2.90 | 0.25 | 3.00 | +0.34 | +13.28% | 2 | 277 | 39.75% |
