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
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211001C00075000 | 2021-09-24 2:54PM EDT | 75.00 | 71.89 | 71.85 | 72.00 | +2.89 | +4.19% | 2 | 9 | 153.13% |
| AAPL211001C00080000 | 2021-09-24 2:52PM EDT | 80.00 | 66.91 | 66.90 | 67.00 | +1.01 | +1.53% | 13 | 49 | 165.63% |
| AAPL211001C00085000 | 2021-09-24 2:58PM EDT | 85.00 | 62.00 | 61.90 | 62.00 | +1.65 | +2.73% | 1 | 9 | 150.00% |
| AAPL211001C00090000 | 2021-09-24 2:55PM EDT | 90.00 | 56.95 | 56.90 | 57.00 | +0.75 | +1.33% | 9 | 264 | 135.16% |
| AAPL211001C00100000 | 2021-09-24 10:07AM EDT | 100.00 | 45.98 | 46.90 | 47.00 | -0.90 | -1.92% | 9 | 243 | 108.59% |
| AAPL211001C00105000 | 2021-09-24 3:50PM EDT | 105.00 | 42.15 | 41.90 | 42.00 | +0.90 | +2.18% | 2 | 47 | 96.09% |
| AAPL211001C00110000 | 2021-09-24 3:32PM EDT | 110.00 | 37.35 | 36.90 | 37.00 | +0.65 | +1.77% | 35 | 78 | 83.59% |
| AAPL211001C00115000 | 2021-09-24 2:10PM EDT | 115.00 | 31.80 | 31.85 | 32.05 | +0.40 | +1.27% | 20 | 702 | 71.88% |
| AAPL211001C00120000 | 2021-09-24 2:58PM EDT | 120.00 | 27.05 | 26.90 | 27.05 | +0.11 | +0.41% | 36 | 70 | 65.63% |
| AAPL211001C00125000 | 2021-09-24 2:24PM EDT | 125.00 | 21.84 | 21.90 | 22.05 | +0.59 | +2.78% | 78 | 13 | 53.91% |
| AAPL211001C00130000 | 2021-09-24 3:48PM EDT | 130.00 | 17.35 | 16.90 | 17.05 | +0.42 | +2.48% | 48 | 472 | 48.83% |
| AAPL211001C00134000 | 2021-09-24 3:54PM EDT | 134.00 | 13.20 | 12.95 | 13.10 | +0.60 | +4.76% | 220 | 151 | 41.21% |
| AAPL211001C00135000 | 2021-09-24 3:54PM EDT | 135.00 | 12.25 | 12.00 | 12.10 | +0.25 | +2.08% | 416 | 369 | 38.48% |
| AAPL211001C00136000 | 2021-09-24 3:54PM EDT | 136.00 | 11.30 | 10.95 | 11.10 | +0.32 | +2.91% | 242 | 867 | 35.84% |
| AAPL211001C00137000 | 2021-09-24 3:59PM EDT | 137.00 | 10.02 | 10.00 | 10.15 | -0.13 | -1.28% | 53 | 359 | 35.01% |
| AAPL211001C00138000 | 2021-09-24 3:48PM EDT | 138.00 | 9.37 | 9.05 | 9.15 | +0.30 | +3.31% | 1,074 | 2,197 | 32.18% |
| AAPL211001C00139000 | 2021-09-24 3:57PM EDT | 139.00 | 8.05 | 8.05 | 8.20 | +0.01 | +0.12% | 6 | 305 | 30.86% |
| AAPL211001C00140000 | 2021-09-24 3:59PM EDT | 140.00 | 7.17 | 7.10 | 7.25 | -0.04 | -0.55% | 2,084 | 1,918 | 29.20% |
| AAPL211001C00141000 | 2021-09-24 3:59PM EDT | 141.00 | 6.15 | 6.15 | 6.30 | -0.15 | -2.38% | 276 | 748 | 27.25% |
| AAPL211001C00142000 | 2021-09-24 3:58PM EDT | 142.00 | 5.20 | 5.20 | 5.35 | -0.10 | -1.89% | 330 | 1,061 | 25.00% |
| AAPL211001C00143000 | 2021-09-24 3:59PM EDT | 143.00 | 4.45 | 4.30 | 4.45 | -0.07 | -1.55% | 1,446 | 3,056 | 23.39% |
| AAPL211001C00144000 | 2021-09-24 3:59PM EDT | 144.00 | 3.60 | 3.45 | 3.60 | -0.10 | -2.70% | 1,361 | 4,625 | 22.02% |
| AAPL211001C00145000 | 2021-09-24 3:59PM EDT | 145.00 | 2.76 | 2.68 | 2.76 | -0.19 | -6.44% | 6,904 | 6,650 | 20.12% |
| AAPL211001C00146000 | 2021-09-24 3:59PM EDT | 146.00 | 2.04 | 2.00 | 2.06 | -0.13 | -5.99% | 16,798 | 6,903 | 19.24% |
| AAPL211001C00147000 | 2021-09-24 3:59PM EDT | 147.00 | 1.44 | 1.43 | 1.44 | -0.16 | -10.00% | 25,170 | 9,856 | 18.21% |
| AAPL211001C00148000 | 2021-09-24 3:59PM EDT | 148.00 | 0.99 | 0.97 | 0.99 | -0.20 | -16.81% | 23,590 | 11,051 | 18.02% |
| AAPL211001C00149000 | 2021-09-24 3:59PM EDT | 149.00 | 0.64 | 0.62 | 0.65 | -0.19 | -22.89% | 11,006 | 6,505 | 17.87% |
| AAPL211001C00150000 | 2021-09-24 3:59PM EDT | 150.00 | 0.40 | 0.40 | 0.42 | -0.14 | -25.93% | 48,350 | 33,747 | 17.99% |
| AAPL211001C00152500 | 2021-09-24 3:59PM EDT | 152.50 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 20,903 | 8,895 | 19.34% |
| AAPL211001C00155000 | 2021-09-24 3:59PM EDT | 155.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 8,171 | 23,367 | 21.88% |
| AAPL211001C00157500 | 2021-09-24 3:58PM EDT | 157.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4,514 | 4,185 | 24.61% |
| AAPL211001C00160000 | 2021-09-24 3:59PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,870 | 23,579 | 28.13% |
| AAPL211001C00162500 | 2021-09-24 3:56PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 329 | 1,825 | 30.86% |
| AAPL211001C00165000 | 2021-09-24 3:33PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 619 | 9,384 | 34.77% |
| AAPL211001C00167500 | 2021-09-24 3:26PM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 250 | 38.67% |
| AAPL211001C00170000 | 2021-09-24 3:57PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 12,142 | 42.58% |
| AAPL211001C00172500 | 2021-09-23 9:32AM EDT | 172.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 50.39% |
| AAPL211001C00175000 | 2021-09-24 3:09PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,743 | 46.09% |
| AAPL211001C00180000 | 2021-09-24 3:19PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 25,325 | 50.00% |
| AAPL211001C00185000 | 2021-09-22 10:26AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,317 | 56.25% |
| AAPL211001C00190000 | 2021-09-23 3:41PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,286 | 70.31% |
| AAPL211001C00195000 | 2021-09-24 2:41PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 6,610 | 67.19% |
| AAPL211001C00200000 | 2021-09-22 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 5,645 | 71.88% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211001P00075000 | 2021-09-20 3:52PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 208 | 390 | 156.25% |
| AAPL211001P00080000 | 2021-09-24 11:17AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 314 | 140.63% |
| AAPL211001P00085000 | 2021-09-20 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 125.00% |
| AAPL211001P00090000 | 2021-09-22 10:00AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 535 | 112.50% |
| AAPL211001P00095000 | 2021-09-22 2:47PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,102 | 103.13% |
| AAPL211001P00100000 | 2021-09-24 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,725 | 1,421 | 106.25% |
| AAPL211001P00105000 | 2021-09-24 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,358 | 840 | 89.06% |
| AAPL211001P00110000 | 2021-09-24 3:58PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2,446 | 1,914 | 78.13% |
| AAPL211001P00115000 | 2021-09-24 3:52PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 1,877 | 67.19% |
| AAPL211001P00120000 | 2021-09-24 3:50PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 872 | 3,366 | 57.81% |
| AAPL211001P00125000 | 2021-09-24 3:50PM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 654 | 4,423 | 50.78% |
| AAPL211001P00130000 | 2021-09-24 3:59PM EDT | 130.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 4,412 | 6,501 | 42.97% |
| AAPL211001P00134000 | 2021-09-24 3:59PM EDT | 134.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 642 | 1,710 | 35.35% |
| AAPL211001P00135000 | 2021-09-24 3:59PM EDT | 135.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 1,541 | 2,914 | 34.28% |
| AAPL211001P00136000 | 2021-09-24 3:57PM EDT | 136.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 469 | 1,689 | 32.42% |
| AAPL211001P00137000 | 2021-09-24 3:57PM EDT | 137.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 797 | 2,930 | 30.86% |
| AAPL211001P00138000 | 2021-09-24 3:58PM EDT | 138.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 1,249 | 2,936 | 28.71% |
| AAPL211001P00139000 | 2021-09-24 3:59PM EDT | 139.00 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 2,320 | 2,486 | 27.25% |
| AAPL211001P00140000 | 2021-09-24 3:59PM EDT | 140.00 | 0.19 | 0.19 | 0.20 | -0.13 | -40.62% | 3,962 | 8,786 | 25.49% |
| AAPL211001P00141000 | 2021-09-24 3:59PM EDT | 141.00 | 0.25 | 0.23 | 0.25 | -0.12 | -32.43% | 2,705 | 2,796 | 24.02% |
| AAPL211001P00142000 | 2021-09-24 3:59PM EDT | 142.00 | 0.31 | 0.31 | 0.32 | -0.18 | -36.73% | 5,178 | 3,871 | 22.66% |
| AAPL211001P00143000 | 2021-09-24 3:59PM EDT | 143.00 | 0.39 | 0.40 | 0.42 | -0.23 | -37.10% | 4,575 | 4,080 | 21.39% |
| AAPL211001P00144000 | 2021-09-24 3:59PM EDT | 144.00 | 0.53 | 0.54 | 0.57 | -0.27 | -33.75% | 6,239 | 4,273 | 20.29% |
| AAPL211001P00145000 | 2021-09-24 3:59PM EDT | 145.00 | 0.76 | 0.75 | 0.77 | -0.29 | -27.62% | 17,964 | 7,621 | 19.14% |
| AAPL211001P00146000 | 2021-09-24 3:59PM EDT | 146.00 | 1.06 | 1.04 | 1.08 | -0.36 | -25.35% | 17,962 | 5,590 | 18.48% |
| AAPL211001P00147000 | 2021-09-24 3:59PM EDT | 147.00 | 1.46 | 1.44 | 1.50 | -0.30 | -17.05% | 8,205 | 9,955 | 17.97% |
| AAPL211001P00148000 | 2021-09-24 3:59PM EDT | 148.00 | 2.00 | 1.98 | 2.05 | -0.29 | -12.66% | 3,145 | 11,072 | 17.75% |
| AAPL211001P00149000 | 2021-09-24 3:57PM EDT | 149.00 | 2.72 | 2.64 | 2.72 | -0.33 | -10.82% | 1,445 | 1,776 | 17.73% |
| AAPL211001P00150000 | 2021-09-24 3:58PM EDT | 150.00 | 3.42 | 3.40 | 3.55 | -0.22 | -6.04% | 2,444 | 8,161 | 18.85% |
| AAPL211001P00152500 | 2021-09-24 3:59PM EDT | 152.50 | 5.70 | 5.60 | 5.80 | -0.19 | -3.23% | 760 | 1,303 | 21.39% |
| AAPL211001P00155000 | 2021-09-24 3:53PM EDT | 155.00 | 7.85 | 8.05 | 8.20 | -0.36 | -4.38% | 1,199 | 2,887 | 24.32% |
| AAPL211001P00157500 | 2021-09-24 3:39PM EDT | 157.50 | 10.25 | 10.50 | 10.70 | -0.38 | -3.57% | 28 | 118 | 29.88% |
| AAPL211001P00160000 | 2021-09-24 3:31PM EDT | 160.00 | 12.65 | 13.00 | 13.15 | -0.76 | -5.67% | 33 | 396 | 32.03% |
| AAPL211001P00165000 | 2021-09-24 11:32AM EDT | 165.00 | 19.07 | 18.00 | 18.15 | -0.58 | -2.95% | 2 | 199 | 41.41% |
| AAPL211001P00167500 | 2021-09-22 2:59PM EDT | 167.50 | 22.15 | 20.50 | 20.65 | 0.00 | - | 7 | 21 | 45.70% |
| AAPL211001P00170000 | 2021-09-20 3:42PM EDT | 170.00 | 27.70 | 23.00 | 23.15 | 0.00 | - | 14 | 6 | 50.00% |
| AAPL211001P00175000 | 2021-09-24 1:53PM EDT | 175.00 | 28.23 | 28.00 | 28.15 | -4.35 | -13.35% | 1 | 15 | 58.40% |
| AAPL211001P00180000 | 2021-09-20 3:33PM EDT | 180.00 | 37.75 | 33.00 | 33.15 | 0.00 | - | 2 | 0 | 66.21% |
| AAPL211001P00185000 | 2021-09-15 11:36AM EDT | 185.00 | 38.03 | 38.00 | 38.15 | 0.00 | - | 56 | 0 | 73.83% |
| AAPL211001P00195000 | 2021-09-10 11:59AM EDT | 195.00 | 46.25 | 48.00 | 48.15 | 0.00 | - | 1 | 0 | 87.89% |
| AAPL211001P00200000 | 2021-09-23 9:50AM EDT | 200.00 | 53.40 | 52.35 | 53.55 | 0.00 | - | 1 | 1 | 126.47% |
© 2021 Verizon Media. All rights reserved.
