Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.84+1.08 (+0.75%)
At close: 4:00PM EDT
144.97 +0.13 (+0.09%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:160.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022C00160000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,259 | 28,136 | 32.81% |
| AAPL211029C00160000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1,115 | 8,359 | 28.32% |
| AAPL211105C00160000 | 2021-10-15 3:56PM EDT | 2021-11-05 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 412 | 5,252 | 24.90% |
| AAPL211112C00160000 | 2021-10-15 3:57PM EDT | 2021-11-12 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 155 | 1,339 | 23.10% |
| AAPL211119C00160000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 0.33 | 0.32 | 0.33 | -0.01 | -2.94% | 2,011 | 61,419 | 22.29% |
| AAPL211126C00160000 | 2021-10-15 3:56PM EDT | 2021-11-26 | 0.43 | 0.40 | 0.44 | +0.01 | +2.38% | 223 | 566 | 21.78% |
| AAPL211217C00160000 | 2021-10-15 3:59PM EDT | 2021-12-17 | 0.91 | 0.89 | 0.92 | +0.02 | +2.25% | 2,475 | 66,193 | 21.78% |
| AAPL220121C00160000 | 2021-10-15 3:59PM EDT | 2022-01-21 | 1.81 | 1.81 | 1.84 | +0.04 | +2.26% | 1,250 | 51,159 | 22.17% |
| AAPL220218C00160000 | 2021-10-15 3:58PM EDT | 2022-02-18 | 3.05 | 2.99 | 3.05 | +0.21 | +7.39% | 269 | 2,414 | 24.16% |
| AAPL220318C00160000 | 2021-10-15 3:59PM EDT | 2022-03-18 | 3.90 | 3.80 | 3.90 | +0.20 | +5.41% | 262 | 12,123 | 24.54% |
| AAPL220414C00160000 | 2021-10-15 3:59PM EDT | 2022-04-14 | 4.68 | 4.60 | 4.75 | +0.18 | +4.00% | 11 | 1,639 | 25.01% |
| AAPL220617C00160000 | 2021-10-15 3:58PM EDT | 2022-06-17 | 6.75 | 6.65 | 6.80 | +0.30 | +4.65% | 470 | 22,890 | 26.21% |
| AAPL220916C00160000 | 2021-10-15 3:32PM EDT | 2022-09-16 | 9.14 | 9.15 | 9.25 | +0.28 | +3.16% | 902 | 21,653 | 27.00% |
| AAPL230120C00160000 | 2021-10-15 3:59PM EDT | 2023-01-20 | 12.05 | 11.95 | 12.75 | +0.40 | +3.43% | 97 | 11,095 | 28.52% |
| AAPL230317C00160000 | 2021-10-15 3:02PM EDT | 2023-03-17 | 13.24 | 13.15 | 13.80 | +0.44 | +3.44% | 134 | 2,943 | 28.47% |
| AAPL230616C00160000 | 2021-10-15 1:20PM EDT | 2023-06-16 | 15.00 | 15.00 | 15.30 | +0.54 | +3.73% | 4 | 6,467 | 28.27% |
| AAPL230915C00160000 | 2021-10-15 3:47PM EDT | 2023-09-15 | 16.70 | 16.70 | 17.75 | +0.40 | +2.45% | 12 | 3,017 | 29.44% |
| AAPL240119C00160000 | 2021-10-15 3:41PM EDT | 2024-01-19 | 19.25 | 18.90 | 20.00 | +0.55 | +2.94% | 30 | 3,256 | 29.69% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022P00160000 | 2021-10-15 12:35PM EDT | 2021-10-22 | 16.05 | 15.10 | 15.25 | -0.50 | -3.02% | 9 | 304 | 41.02% |
| AAPL211029P00160000 | 2021-10-15 3:41PM EDT | 2021-10-29 | 15.42 | 15.20 | 15.35 | -1.04 | -6.32% | 13 | 4,239 | 32.03% |
| AAPL211105P00160000 | 2021-10-14 11:08AM EDT | 2021-11-05 | 17.47 | 15.45 | 15.60 | 0.00 | - | 1 | 458 | 31.18% |
| AAPL211112P00160000 | 2021-10-15 12:34PM EDT | 2021-11-12 | 16.43 | 15.50 | 15.65 | -0.41 | -2.43% | 3 | 75 | 27.59% |
| AAPL211119P00160000 | 2021-10-15 3:58PM EDT | 2021-11-19 | 15.65 | 15.55 | 15.75 | -1.40 | -8.21% | 59 | 3,563 | 25.83% |
| AAPL211126P00160000 | 2021-10-12 1:15PM EDT | 2021-11-26 | 18.90 | 15.60 | 15.85 | 0.00 | - | - | 1 | 24.59% |
| AAPL211217P00160000 | 2021-10-15 3:30PM EDT | 2021-12-17 | 16.35 | 16.10 | 16.25 | -0.96 | -5.55% | 40 | 5,107 | 23.01% |
| AAPL220121P00160000 | 2021-10-15 2:40PM EDT | 2022-01-21 | 17.35 | 16.90 | 17.10 | -0.75 | -4.14% | 67 | 4,677 | 22.64% |
| AAPL220218P00160000 | 2021-10-14 10:07AM EDT | 2022-02-18 | 19.90 | 18.20 | 18.40 | 0.00 | - | 33 | 219 | 24.85% |
| AAPL220318P00160000 | 2021-10-15 11:20AM EDT | 2022-03-18 | 19.60 | 19.00 | 19.20 | -3.80 | -16.24% | 25 | 1,030 | 24.99% |
| AAPL220414P00160000 | 2021-10-15 12:59PM EDT | 2022-04-14 | 20.30 | 19.75 | 20.00 | -0.70 | -3.33% | 3 | 348 | 25.28% |
| AAPL220617P00160000 | 2021-10-15 11:06AM EDT | 2022-06-17 | 22.40 | 21.80 | 22.10 | -0.60 | -2.61% | 10 | 2,219 | 26.55% |
| AAPL220916P00160000 | 2021-10-14 11:23AM EDT | 2022-09-16 | 25.80 | 24.20 | 24.50 | 0.00 | - | 1 | 3,078 | 27.20% |
| AAPL230120P00160000 | 2021-10-15 3:15PM EDT | 2023-01-20 | 27.25 | 26.60 | 27.20 | -0.45 | -1.62% | 2 | 1,932 | 27.44% |
| AAPL230317P00160000 | 2021-10-14 2:23PM EDT | 2023-03-17 | 29.02 | 27.65 | 28.40 | 0.00 | - | 1 | 275 | 27.68% |
| AAPL230616P00160000 | 2021-10-13 11:39AM EDT | 2023-06-16 | 33.40 | 27.90 | 30.15 | 0.00 | - | 20 | 625 | 27.89% |
| AAPL230915P00160000 | 2021-10-14 12:59PM EDT | 2023-09-15 | 32.09 | 31.10 | 31.45 | 0.00 | - | 24 | 832 | 27.65% |
| AAPL240119P00160000 | 2021-10-15 10:36AM EDT | 2024-01-19 | 33.33 | 30.50 | 35.00 | -0.47 | -1.39% | 4 | 671 | 29.54% |
© 2021 Verizon Media. All rights reserved.
