UK markets closed
NIKKEI 225
28,820.09 -278.15 (-0.96%) HANG SENG
25,555.73 -73.01 (-0.28%) CRUDE OIL
82.67 +0.01 (+0.01%) GOLD FUTURES
1,802.50 +3.70 (+0.21%) DOW
35,653.05 +162.36 (+0.46%) BTC-GBP
42,209.45 -735.99 (-1.71%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.73+3.88 (+2.60%)
As of 2:41PM EDT. Market open.
Strike:110.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029C00110000 | 2021-10-26 9:37AM EDT | 2021-10-29 | 43.10 | 42.55 | 42.75 | +3.90 | +9.95% | 2 | 413 | 171.88% |
| AAPL211105C00110000 | 2021-10-25 11:01AM EDT | 2021-11-05 | 38.30 | 42.55 | 42.70 | 0.00 | - | 17 | 29 | 0.00% |
| AAPL211112C00110000 | 2021-10-20 11:41AM EDT | 2021-11-12 | 39.55 | 42.60 | 42.85 | 0.00 | - | 1 | 6 | 74.02% |
| AAPL211119C00110000 | 2021-10-28 9:51AM EDT | 2021-11-19 | 42.68 | 42.60 | 42.85 | +3.53 | +9.02% | 25 | 1,032 | 61.82% |
| AAPL211126C00110000 | 2021-10-18 9:48AM EDT | 2021-11-26 | 38.95 | 42.55 | 42.75 | 0.00 | - | 1 | 36 | 44.14% |
| AAPL211217C00110000 | 2021-10-28 1:52PM EDT | 2021-12-17 | 42.70 | 42.70 | 42.85 | +3.61 | +9.24% | 26 | 2,313 | 41.50% |
| AAPL220121C00110000 | 2021-10-28 2:25PM EDT | 2022-01-21 | 43.00 | 43.00 | 43.10 | +3.20 | +8.04% | 119 | 18,068 | 38.28% |
| AAPL220218C00110000 | 2021-10-28 1:13PM EDT | 2022-02-18 | 43.00 | 43.20 | 43.35 | +2.60 | +6.44% | 4 | 141 | 36.77% |
| AAPL220318C00110000 | 2021-10-26 3:32PM EDT | 2022-03-18 | 41.75 | 43.45 | 43.60 | +1.23 | +3.04% | 1 | 5,582 | 35.49% |
| AAPL220414C00110000 | 2021-10-28 12:09PM EDT | 2022-04-14 | 43.75 | 43.75 | 43.95 | +3.45 | +8.56% | 5 | 560 | 35.28% |
| AAPL220617C00110000 | 2021-10-28 11:07AM EDT | 2022-06-17 | 44.80 | 44.50 | 44.70 | +3.64 | +8.84% | 41 | 10,055 | 34.19% |
| AAPL220916C00110000 | 2021-10-28 1:09PM EDT | 2022-09-16 | 45.30 | 45.50 | 45.85 | +3.05 | +7.22% | 12 | 3,066 | 33.44% |
| AAPL230120C00110000 | 2021-10-28 12:32PM EDT | 2023-01-20 | 46.87 | 47.00 | 47.30 | +2.67 | +6.04% | 105 | 8,121 | 32.48% |
| AAPL230317C00110000 | 2021-10-28 10:47AM EDT | 2023-03-17 | 47.60 | 47.55 | 48.05 | +2.70 | +6.01% | 6 | 1,676 | 32.48% |
| AAPL230616C00110000 | 2021-10-25 3:14PM EDT | 2023-06-16 | 48.75 | 48.50 | 49.15 | +3.10 | +6.79% | 3 | 2,016 | 32.29% |
| AAPL230915C00110000 | 2021-10-20 11:31AM EDT | 2023-09-15 | 46.71 | 49.45 | 50.00 | 0.00 | - | 3 | 405 | 31.72% |
| AAPL240119C00110000 | 2021-10-28 12:17PM EDT | 2024-01-19 | 51.60 | 51.20 | 51.95 | +2.90 | +5.95% | 36 | 776 | 32.51% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029P00110000 | 2021-10-25 9:34AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,020 | 146.88% |
| AAPL211105P00110000 | 2021-10-28 12:18PM EDT | 2021-11-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 998 | 68.75% |
| AAPL211112P00110000 | 2021-10-27 11:46AM EDT | 2021-11-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 46 | 596 | 59.38% |
| AAPL211119P00110000 | 2021-10-28 2:10PM EDT | 2021-11-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 121 | 8,822 | 52.34% |
| AAPL211126P00110000 | 2021-10-28 12:44PM EDT | 2021-11-26 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 48 | 131 | 49.02% |
| AAPL211217P00110000 | 2021-10-28 12:39PM EDT | 2021-12-17 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 231 | 17,915 | 44.24% |
| AAPL220121P00110000 | 2021-10-28 1:57PM EDT | 2022-01-21 | 0.43 | 0.42 | 0.43 | -0.09 | -17.31% | 83 | 53,341 | 39.31% |
| AAPL220218P00110000 | 2021-10-28 12:37PM EDT | 2022-02-18 | 0.72 | 0.72 | 0.75 | -0.17 | -19.10% | 1,005 | 3,270 | 38.31% |
| AAPL220318P00110000 | 2021-10-28 12:05PM EDT | 2022-03-18 | 0.95 | 0.97 | 1.00 | -0.18 | -15.93% | 41 | 6,335 | 36.66% |
| AAPL220414P00110000 | 2021-10-27 3:11PM EDT | 2022-04-14 | 1.25 | 1.23 | 1.28 | -0.21 | -14.38% | 25 | 4,840 | 35.72% |
| AAPL220617P00110000 | 2021-10-28 2:08PM EDT | 2022-06-17 | 2.10 | 2.05 | 2.12 | -0.27 | -11.39% | 20 | 14,047 | 34.94% |
| AAPL220916P00110000 | 2021-10-28 1:55PM EDT | 2022-09-16 | 3.20 | 3.15 | 3.25 | -0.35 | -9.86% | 606 | 12,303 | 33.92% |
| AAPL230120P00110000 | 2021-10-28 1:54PM EDT | 2023-01-20 | 4.70 | 4.60 | 4.75 | -0.50 | -9.62% | 45 | 29,278 | 32.98% |
| AAPL230317P00110000 | 2021-10-28 11:43AM EDT | 2023-03-17 | 5.12 | 5.15 | 5.40 | -0.65 | -11.27% | 8 | 6,408 | 32.70% |
| AAPL230616P00110000 | 2021-10-28 11:43AM EDT | 2023-06-16 | 6.10 | 6.05 | 6.30 | -0.55 | -8.27% | 11 | 13,870 | 32.06% |
| AAPL230915P00110000 | 2021-10-28 12:34PM EDT | 2023-09-15 | 6.90 | 6.70 | 7.10 | -0.65 | -8.61% | 65 | 401 | 31.43% |
| AAPL240119P00110000 | 2021-10-28 2:20PM EDT | 2024-01-19 | 7.90 | 7.80 | 8.10 | -0.65 | -7.60% | 46 | 4,310 | 30.64% |
© 2021 Verizon Media. All rights reserved.
