UK markets closed
NIKKEI 225
28,820.09 -278.15 (-0.96%) HANG SENG
25,555.73 -73.01 (-0.28%) CRUDE OIL
82.44 -0.22 (-0.27%) GOLD FUTURES
1,803.20 +4.40 (+0.24%) DOW
35,679.51 +188.82 (+0.53%) BTC-GBP
44,414.54 +1,443.82 (+3.36%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.54+3.68 (+2.48%)
As of 2:08PM EDT. Market open.
Strike:100.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029C00100000 | 2021-10-27 1:38PM EDT | 2021-10-29 | 52.55 | 52.55 | 52.70 | +2.90 | +5.84% | 2 | 236 | 250.78% |
| AAPL211105C00100000 | 2021-10-25 2:41PM EDT | 2021-11-05 | 48.75 | 52.55 | 52.70 | 0.00 | - | 63 | 330 | 118.16% |
| AAPL211112C00100000 | 2021-10-25 11:00AM EDT | 2021-11-12 | 48.10 | 52.55 | 52.75 | 0.00 | - | 15 | 16 | 91.60% |
| AAPL211119C00100000 | 2021-10-28 1:22PM EDT | 2021-11-19 | 52.30 | 52.55 | 52.75 | +3.30 | +6.73% | 41 | 785 | 76.37% |
| AAPL211126C00100000 | 2021-10-26 11:03AM EDT | 2021-11-26 | 49.50 | 52.50 | 52.70 | 0.00 | - | 9 | 24 | 62.11% |
| AAPL211217C00100000 | 2021-10-27 3:51PM EDT | 2021-12-17 | 52.75 | 52.55 | 52.75 | +3.65 | +7.43% | 27 | 1,581 | 51.17% |
| AAPL220121C00100000 | 2021-10-28 1:48PM EDT | 2022-01-21 | 52.75 | 52.70 | 52.85 | +3.57 | +7.26% | 363 | 50,645 | 46.05% |
| AAPL220218C00100000 | 2021-10-28 1:49PM EDT | 2022-02-18 | 53.10 | 52.90 | 53.05 | +3.03 | +6.05% | 24 | 217 | 43.70% |
| AAPL220318C00100000 | 2021-10-28 1:34PM EDT | 2022-03-18 | 53.10 | 53.05 | 53.25 | +3.30 | +6.63% | 13 | 950 | 41.82% |
| AAPL220414C00100000 | 2021-10-28 1:20PM EDT | 2022-04-14 | 52.90 | 53.15 | 53.40 | +2.73 | +5.44% | 4 | 201 | 39.92% |
| AAPL220617C00100000 | 2021-10-28 12:27PM EDT | 2022-06-17 | 53.45 | 53.70 | 53.90 | +2.55 | +5.01% | 49 | 16,961 | 37.78% |
| AAPL220916C00100000 | 2021-10-26 3:09PM EDT | 2022-09-16 | 54.55 | 54.40 | 54.70 | +2.80 | +5.41% | 35 | 5,437 | 36.17% |
| AAPL230120C00100000 | 2021-10-28 1:36PM EDT | 2023-01-20 | 55.60 | 55.55 | 55.80 | +3.10 | +5.90% | 586 | 17,615 | 34.71% |
| AAPL230317C00100000 | 2021-10-28 1:35PM EDT | 2023-03-17 | 55.95 | 56.00 | 56.30 | +2.85 | +5.37% | 7 | 5,344 | 34.28% |
| AAPL230616C00100000 | 2021-10-28 12:49PM EDT | 2023-06-16 | 56.32 | 56.65 | 57.20 | +2.07 | +3.82% | 33 | 8,552 | 33.99% |
| AAPL230915C00100000 | 2021-10-28 1:49PM EDT | 2023-09-15 | 57.75 | 57.35 | 58.05 | +3.35 | +6.16% | 23 | 1,160 | 33.66% |
| AAPL240119C00100000 | 2021-10-28 1:21PM EDT | 2024-01-19 | 59.25 | 58.55 | 59.60 | +3.25 | +5.80% | 76 | 1,129 | 34.11% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029P00100000 | 2021-10-22 1:35PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,954 | 187.50% |
| AAPL211105P00100000 | 2021-10-22 3:06PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 409 | 87.50% |
| AAPL211112P00100000 | 2021-10-28 12:41PM EDT | 2021-11-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 778 | 72.66% |
| AAPL211119P00100000 | 2021-10-28 1:40PM EDT | 2021-11-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 12,519 | 63.67% |
| AAPL211126P00100000 | 2021-10-22 1:25PM EDT | 2021-11-26 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 238 | 547 | 56.64% |
| AAPL211217P00100000 | 2021-10-28 12:14PM EDT | 2021-12-17 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 109 | 11,159 | 50.00% |
| AAPL220121P00100000 | 2021-10-28 12:47PM EDT | 2022-01-21 | 0.27 | 0.26 | 0.27 | -0.06 | -18.18% | 73 | 48,605 | 44.92% |
| AAPL220218P00100000 | 2021-10-28 11:08AM EDT | 2022-02-18 | 0.46 | 0.46 | 0.48 | -0.11 | -19.30% | 210 | 1,938 | 43.19% |
| AAPL220318P00100000 | 2021-10-28 12:51PM EDT | 2022-03-18 | 0.62 | 0.63 | 0.65 | -0.14 | -18.42% | 12 | 6,353 | 41.04% |
| AAPL220414P00100000 | 2021-10-25 10:31AM EDT | 2022-04-14 | 0.95 | 0.80 | 0.83 | 0.00 | - | 105 | 1,060 | 39.60% |
| AAPL220617P00100000 | 2021-10-28 12:16PM EDT | 2022-06-17 | 1.36 | 1.36 | 1.40 | -0.21 | -13.38% | 44 | 20,388 | 38.06% |
| AAPL220916P00100000 | 2021-10-28 12:58PM EDT | 2022-09-16 | 2.17 | 2.11 | 2.17 | -0.24 | -9.96% | 30 | 10,312 | 36.24% |
| AAPL230120P00100000 | 2021-10-28 1:10PM EDT | 2023-01-20 | 3.25 | 3.20 | 3.35 | -0.30 | -8.45% | 228 | 39,317 | 35.03% |
| AAPL230317P00100000 | 2021-10-27 11:40AM EDT | 2023-03-17 | 4.04 | 3.65 | 3.80 | 0.00 | - | 150 | 5,718 | 34.44% |
| AAPL230616P00100000 | 2021-10-27 11:56AM EDT | 2023-06-16 | 4.75 | 4.25 | 4.50 | 0.00 | - | 499 | 10,724 | 33.60% |
| AAPL230915P00100000 | 2021-10-26 2:48PM EDT | 2023-09-15 | 4.95 | 4.85 | 5.10 | -0.35 | -6.60% | 3 | 570 | 32.74% |
| AAPL240119P00100000 | 2021-10-27 3:20PM EDT | 2024-01-19 | 5.65 | 5.45 | 5.85 | -0.60 | -9.60% | 15 | 3,211 | 31.70% |
© 2021 Verizon Media. All rights reserved.
