UK markets closed
NIKKEI 225
28,600.41 -204.44 (-0.71%) HANG SENG
26,132.03 +5.10 (+0.02%) CRUDE OIL
83.95 +0.19 (+0.23%) GOLD FUTURES
1,808.10 +11.80 (+0.66%) DOW
35,743.77 +66.75 (+0.19%) BTC-GBP
45,793.39 +1,818.27 (+4.13%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.75+0.06 (+0.04%)
As of 2:03PM EDT. Market open.
Strike:135.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029C00135000 | 2021-10-25 11:56AM EDT | 2021-10-29 | 13.58 | 13.90 | 14.00 | -0.58 | -4.10% | 86 | 705 | 51.76% |
| AAPL211105C00135000 | 2021-10-25 10:42AM EDT | 2021-11-05 | 14.20 | 14.05 | 14.10 | -0.17 | -1.18% | 47 | 216 | 37.94% |
| AAPL211112C00135000 | 2021-10-22 3:43PM EDT | 2021-11-12 | 14.35 | 14.10 | 14.20 | 0.00 | - | 3 | 161 | 32.13% |
| AAPL211119C00135000 | 2021-10-25 1:12PM EDT | 2021-11-19 | 14.45 | 14.25 | 14.40 | +0.05 | +0.35% | 192 | 9,016 | 30.37% |
| AAPL211126C00135000 | 2021-10-25 10:04AM EDT | 2021-11-26 | 13.70 | 14.30 | 14.45 | -1.09 | -7.37% | 8 | 132 | 27.56% |
| AAPL211203C00135000 | 2021-10-22 1:55PM EDT | 2021-12-03 | 15.00 | 14.50 | 14.70 | 0.00 | - | 16 | 11 | 27.52% |
| AAPL211217C00135000 | 2021-10-25 12:37PM EDT | 2021-12-17 | 14.95 | 15.05 | 15.10 | -0.23 | -1.52% | 212 | 4,074 | 26.72% |
| AAPL220121C00135000 | 2021-10-25 1:46PM EDT | 2022-01-21 | 16.25 | 16.15 | 16.25 | -0.05 | -0.31% | 302 | 36,828 | 26.65% |
| AAPL220218C00135000 | 2021-10-25 11:00AM EDT | 2022-02-18 | 16.90 | 17.35 | 17.50 | -0.65 | -3.70% | 23 | 658 | 28.14% |
| AAPL220318C00135000 | 2021-10-25 1:37PM EDT | 2022-03-18 | 18.28 | 18.20 | 18.30 | -0.22 | -1.19% | 127 | 3,664 | 27.94% |
| AAPL220414C00135000 | 2021-10-22 9:37AM EDT | 2022-04-14 | 19.95 | 19.00 | 19.10 | 0.00 | - | 1 | 1,772 | 28.03% |
| AAPL220617C00135000 | 2021-10-25 1:43PM EDT | 2022-06-17 | 21.03 | 21.00 | 21.15 | -0.47 | -2.19% | 10 | 12,082 | 28.96% |
| AAPL220916C00135000 | 2021-10-25 10:37AM EDT | 2022-09-16 | 23.20 | 23.35 | 23.50 | -0.40 | -1.69% | 19 | 5,017 | 29.36% |
| AAPL230120C00135000 | 2021-10-25 11:29AM EDT | 2023-01-20 | 25.85 | 26.10 | 26.25 | -0.35 | -1.34% | 7 | 9,680 | 29.59% |
| AAPL230317C00135000 | 2021-10-22 3:29PM EDT | 2023-03-17 | 27.45 | 27.15 | 27.45 | 0.00 | - | 6 | 3,109 | 29.82% |
| AAPL230616C00135000 | 2021-10-22 3:49PM EDT | 2023-06-16 | 28.35 | 28.90 | 29.20 | -0.72 | -2.48% | 3 | 3,449 | 30.00% |
| AAPL230915C00135000 | 2021-10-25 10:43AM EDT | 2023-09-15 | 30.00 | 30.45 | 30.90 | -1.35 | -4.31% | 114 | 837 | 30.25% |
| AAPL240119C00135000 | 2021-10-22 2:56PM EDT | 2024-01-19 | 33.35 | 32.70 | 33.35 | 0.00 | - | 6 | 1,239 | 30.86% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029P00135000 | 2021-10-25 1:40PM EDT | 2021-10-29 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 861 | 3,845 | 43.56% |
| AAPL211105P00135000 | 2021-10-25 1:41PM EDT | 2021-11-05 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 665 | 3,047 | 33.79% |
| AAPL211112P00135000 | 2021-10-25 1:47PM EDT | 2021-11-12 | 0.34 | 0.33 | 0.34 | -0.08 | -19.05% | 201 | 1,065 | 29.93% |
| AAPL211119P00135000 | 2021-10-25 1:47PM EDT | 2021-11-19 | 0.52 | 0.51 | 0.52 | -0.09 | -14.75% | 2,831 | 21,530 | 28.54% |
| AAPL211126P00135000 | 2021-10-25 12:03PM EDT | 2021-11-26 | 0.67 | 0.65 | 0.67 | -0.10 | -12.99% | 501 | 2,282 | 27.22% |
| AAPL211203P00135000 | 2021-10-25 12:58PM EDT | 2021-12-03 | 0.85 | 0.86 | 0.90 | -0.13 | -13.27% | 12 | 35 | 27.05% |
| AAPL211217P00135000 | 2021-10-25 1:41PM EDT | 2021-12-17 | 1.36 | 1.34 | 1.35 | -0.11 | -7.48% | 2,221 | 15,278 | 26.73% |
| AAPL220121P00135000 | 2021-10-25 1:39PM EDT | 2022-01-21 | 2.40 | 2.37 | 2.40 | -0.12 | -4.76% | 778 | 63,060 | 26.18% |
| AAPL220218P00135000 | 2021-10-25 12:01PM EDT | 2022-02-18 | 3.65 | 3.60 | 3.70 | -0.10 | -2.67% | 56 | 2,736 | 27.97% |
| AAPL220318P00135000 | 2021-10-25 12:42PM EDT | 2022-03-18 | 4.49 | 4.45 | 4.55 | -0.13 | -2.81% | 339 | 15,158 | 27.95% |
| AAPL220414P00135000 | 2021-10-25 1:05PM EDT | 2022-04-14 | 5.29 | 5.25 | 5.35 | -0.01 | -0.19% | 5 | 5,849 | 28.05% |
| AAPL220617P00135000 | 2021-10-25 11:33AM EDT | 2022-06-17 | 7.50 | 7.30 | 7.35 | +0.05 | +0.67% | 371 | 13,024 | 28.86% |
| AAPL220916P00135000 | 2021-10-22 10:11AM EDT | 2022-09-16 | 9.39 | 9.60 | 9.70 | 0.00 | - | 20 | 10,330 | 29.29% |
| AAPL230120P00135000 | 2021-10-25 10:09AM EDT | 2023-01-20 | 12.65 | 12.20 | 12.35 | +0.35 | +2.85% | 58 | 19,375 | 29.37% |
| AAPL230317P00135000 | 2021-10-20 1:36PM EDT | 2023-03-17 | 13.67 | 13.30 | 13.50 | 0.00 | - | 5 | 1,477 | 29.53% |
| AAPL230616P00135000 | 2021-10-22 3:33PM EDT | 2023-06-16 | 15.00 | 14.80 | 15.10 | 0.00 | - | 3 | 1,380 | 29.53% |
| AAPL230915P00135000 | 2021-10-22 11:17AM EDT | 2023-09-15 | 16.37 | 16.05 | 16.40 | 0.00 | - | 2 | 428 | 29.27% |
| AAPL240119P00135000 | 2021-10-22 2:38PM EDT | 2024-01-19 | 18.20 | 17.65 | 18.10 | +0.45 | +2.54% | 20 | 3,458 | 29.04% |
© 2021 Verizon Media. All rights reserved.
