Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.92+0.09 (+0.06%)
At close: 4:00PM EDT
Strike:85.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211001C00085000 | 2021-09-24 2:58PM EDT | 2021-10-01 | 62.00 | 61.90 | 62.00 | +1.65 | +2.73% | 1 | 9 | 150.00% |
| AAPL211015C00085000 | 2021-09-23 3:39PM EDT | 2021-10-15 | 61.90 | 61.85 | 62.05 | 0.00 | - | 14 | 289 | 86.33% |
| AAPL211119C00085000 | 2021-09-23 11:55AM EDT | 2021-11-19 | 62.00 | 62.00 | 62.20 | 0.00 | - | 10 | 1,109 | 66.11% |
| AAPL211217C00085000 | 2021-09-24 3:54PM EDT | 2021-12-17 | 62.39 | 62.10 | 62.30 | +0.50 | +0.81% | 10 | 515 | 57.72% |
| AAPL220121C00085000 | 2021-09-24 11:35AM EDT | 2022-01-21 | 61.38 | 62.30 | 62.50 | -1.07 | -1.71% | 1 | 6,044 | 53.17% |
| AAPL220318C00085000 | 2021-09-20 10:14AM EDT | 2022-03-18 | 59.10 | 62.55 | 62.75 | 0.00 | - | 20 | 110 | 48.76% |
| AAPL220617C00085000 | 2021-09-24 1:57PM EDT | 2022-06-17 | 62.95 | 63.00 | 63.25 | +3.15 | +5.27% | 2 | 6,888 | 43.88% |
| AAPL220916C00085000 | 2021-09-24 10:53AM EDT | 2022-09-16 | 62.50 | 63.45 | 63.70 | +2.66 | +4.45% | 20 | 515 | 40.67% |
| AAPL230120C00085000 | 2021-09-23 2:14PM EDT | 2023-01-20 | 64.10 | 64.15 | 64.45 | 0.00 | - | 2 | 9,766 | 38.43% |
| AAPL230317C00085000 | 2021-09-24 10:13AM EDT | 2023-03-17 | 63.62 | 64.30 | 64.65 | +4.00 | +6.71% | 92 | 447 | 37.17% |
| AAPL230616C00085000 | 2021-09-23 1:30PM EDT | 2023-06-16 | 64.90 | 64.75 | 65.10 | 0.00 | - | 6 | 421 | 35.97% |
| AAPL230915C00085000 | 2021-09-20 11:57AM EDT | 2023-09-15 | 61.16 | 65.30 | 65.75 | 0.00 | - | 3 | 388 | 35.63% |
| AAPL240119C00085000 | 2021-09-24 2:45PM EDT | 2024-01-19 | 66.90 | 66.35 | 67.20 | +3.50 | +5.52% | 1 | 4 | 36.65% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211001P00085000 | 2021-09-20 3:45PM EDT | 2021-10-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 125.00% |
| AAPL211015P00085000 | 2021-09-24 2:25PM EDT | 2021-10-15 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 7 | 2,246 | 86.72% |
| AAPL211022P00085000 | 2021-09-22 2:47PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 64 | 76.17% |
| AAPL211119P00085000 | 2021-09-24 1:09PM EDT | 2021-11-19 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 277 | 1,036 | 64.16% |
| AAPL211217P00085000 | 2021-09-21 9:55AM EDT | 2021-12-17 | 0.37 | 0.22 | 0.30 | 0.00 | - | 76 | 923 | 57.13% |
| AAPL220121P00085000 | 2021-09-24 1:45PM EDT | 2022-01-21 | 0.48 | 0.44 | 0.51 | -0.08 | -14.29% | 30 | 10,319 | 53.13% |
| AAPL220318P00085000 | 2021-09-23 12:46PM EDT | 2022-03-18 | 0.83 | 0.71 | 0.81 | 0.00 | - | 5 | 228 | 48.56% |
| AAPL220414P00085000 | 2021-09-22 3:10PM EDT | 2022-04-14 | 1.00 | 0.85 | 0.95 | 0.00 | - | 2 | 364 | 46.75% |
| AAPL220617P00085000 | 2021-09-24 1:05PM EDT | 2022-06-17 | 1.35 | 1.28 | 1.38 | 0.00 | - | 40 | 8,231 | 44.31% |
| AAPL220916P00085000 | 2021-09-21 11:00AM EDT | 2022-09-16 | 2.05 | 1.74 | 1.90 | 0.00 | - | 1 | 924 | 41.42% |
| AAPL230120P00085000 | 2021-09-24 3:58PM EDT | 2023-01-20 | 2.58 | 2.42 | 2.72 | -0.01 | -0.39% | 385 | 8,108 | 39.28% |
| AAPL230317P00085000 | 2021-09-10 2:31PM EDT | 2023-03-17 | 2.64 | 2.69 | 2.96 | 0.00 | - | 8 | 718 | 38.12% |
| AAPL230616P00085000 | 2021-09-24 9:47AM EDT | 2023-06-16 | 3.42 | 3.15 | 3.50 | -0.03 | -0.87% | 2 | 670 | 37.10% |
| AAPL230915P00085000 | 2021-09-20 1:26PM EDT | 2023-09-15 | 4.10 | 3.60 | 4.00 | 0.00 | - | 2 | 65 | 36.19% |
© 2021 Verizon Media. All rights reserved.
