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:170.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022C00170000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 13,023 | 46.09% |
| AAPL211029C00170000 | 2021-10-15 3:21PM EDT | 2021-10-29 | 0.03 | 0.02 | 0.03 | 0.00 | - | 147 | 4,127 | 35.55% |
| AAPL211105C00170000 | 2021-10-15 3:59PM EDT | 2021-11-05 | 0.05 | 0.04 | 0.06 | 0.00 | - | 72 | 748 | 31.45% |
| AAPL211112C00170000 | 2021-10-15 3:41PM EDT | 2021-11-12 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 7 | 94 | 28.22% |
| AAPL211119C00170000 | 2021-10-15 3:56PM EDT | 2021-11-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 631 | 11,933 | 26.37% |
| AAPL211126C00170000 | 2021-10-15 3:54PM EDT | 2021-11-26 | 0.14 | 0.12 | 0.15 | 0.00 | - | 166 | 102 | 25.24% |
| AAPL211217C00170000 | 2021-10-15 3:58PM EDT | 2021-12-17 | 0.31 | 0.28 | 0.30 | +0.01 | +3.33% | 170 | 9,798 | 23.34% |
| AAPL220121C00170000 | 2021-10-15 3:57PM EDT | 2022-01-21 | 0.74 | 0.72 | 0.75 | +0.01 | +1.37% | 1,016 | 44,655 | 22.93% |
| AAPL220218C00170000 | 2021-10-15 3:45PM EDT | 2022-02-18 | 1.43 | 1.43 | 1.49 | -0.01 | -0.69% | 236 | 1,832 | 24.50% |
| AAPL220318C00170000 | 2021-10-15 3:39PM EDT | 2022-03-18 | 2.02 | 2.02 | 2.08 | +0.05 | +2.54% | 494 | 4,689 | 24.70% |
| AAPL220414C00170000 | 2021-10-15 2:58PM EDT | 2022-04-14 | 2.63 | 2.62 | 2.69 | +0.12 | +4.78% | 50 | 1,204 | 24.96% |
| AAPL220617C00170000 | 2021-10-15 3:57PM EDT | 2022-06-17 | 4.40 | 4.30 | 4.40 | +0.30 | +7.32% | 412 | 16,246 | 26.16% |
| AAPL220916C00170000 | 2021-10-15 3:57PM EDT | 2022-09-16 | 6.50 | 6.45 | 6.60 | +0.20 | +3.17% | 372 | 11,545 | 26.98% |
| AAPL230120C00170000 | 2021-10-15 3:57PM EDT | 2023-01-20 | 9.11 | 9.05 | 9.25 | +0.46 | +5.32% | 291 | 8,112 | 27.47% |
| AAPL230317C00170000 | 2021-10-15 10:58AM EDT | 2023-03-17 | 10.00 | 10.15 | 10.45 | 0.00 | - | 1 | 3,900 | 27.78% |
| AAPL230616C00170000 | 2021-10-15 2:50PM EDT | 2023-06-16 | 11.95 | 11.90 | 12.25 | +0.32 | +2.75% | 11 | 5,384 | 28.13% |
| AAPL230915C00170000 | 2021-10-15 12:42PM EDT | 2023-09-15 | 13.40 | 13.50 | 13.90 | +0.20 | +1.52% | 60 | 5,257 | 28.36% |
| AAPL240119C00170000 | 2021-10-15 3:58PM EDT | 2024-01-19 | 16.20 | 15.20 | 18.50 | +0.69 | +4.45% | 23 | 962 | 31.46% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022P00170000 | 2021-10-15 12:03PM EDT | 2021-10-22 | 26.21 | 24.85 | 25.30 | -0.19 | -0.72% | 20 | 123 | 65.23% |
| AAPL211029P00170000 | 2021-10-15 10:29AM EDT | 2021-10-29 | 26.20 | 24.85 | 25.30 | -0.05 | -0.19% | 18 | 178 | 44.34% |
| AAPL211105P00170000 | 2021-10-15 3:29PM EDT | 2021-11-05 | 25.58 | 25.35 | 25.50 | -6.02 | -19.05% | 10 | 8 | 42.19% |
| AAPL211119P00170000 | 2021-10-15 3:03PM EDT | 2021-11-19 | 25.82 | 25.30 | 25.55 | -0.65 | -2.46% | 22 | 518 | 33.30% |
| AAPL211217P00170000 | 2021-10-15 3:54PM EDT | 2021-12-17 | 25.87 | 25.45 | 25.70 | -1.63 | -5.93% | 3 | 1,025 | 26.51% |
| AAPL220121P00170000 | 2021-10-15 10:49AM EDT | 2022-01-21 | 26.85 | 25.80 | 26.10 | -0.40 | -1.47% | 1 | 10,527 | 24.37% |
| AAPL220218P00170000 | 2021-10-13 2:20PM EDT | 2022-02-18 | 30.60 | 26.60 | 26.80 | 0.00 | - | 2 | 4 | 25.28% |
| AAPL220318P00170000 | 2021-10-14 1:13PM EDT | 2022-03-18 | 28.57 | 27.15 | 27.35 | 0.00 | - | 22 | 365 | 25.17% |
| AAPL220414P00170000 | 2021-10-12 11:23AM EDT | 2022-04-14 | 30.45 | 27.70 | 28.00 | 0.00 | - | 9 | 201 | 25.51% |
| AAPL220617P00170000 | 2021-09-17 11:04AM EDT | 2022-06-17 | 29.44 | 29.35 | 29.70 | 0.00 | - | 2 | 1,143 | 26.56% |
| AAPL220916P00170000 | 2021-10-04 3:42PM EDT | 2022-09-16 | 37.00 | 31.45 | 31.80 | 0.00 | - | 12 | 931 | 27.09% |
| AAPL230120P00170000 | 2021-10-15 2:07PM EDT | 2023-01-20 | 34.34 | 32.45 | 34.25 | -3.66 | -9.63% | 3 | 2,462 | 27.24% |
| AAPL230317P00170000 | 2021-09-07 1:24PM EDT | 2023-03-17 | 29.70 | 34.10 | 38.40 | 0.00 | - | 7 | 34 | 32.03% |
| AAPL230616P00170000 | 2021-10-05 1:21PM EDT | 2023-06-16 | 39.11 | 34.80 | 36.90 | 0.00 | - | 67 | 380 | 27.47% |
| AAPL230915P00170000 | 2021-10-01 3:59PM EDT | 2023-09-15 | 39.97 | 36.95 | 38.30 | 0.00 | - | 6 | 73 | 27.43% |
| AAPL240119P00170000 | 2021-10-13 3:54PM EDT | 2024-01-19 | 42.19 | 37.00 | 40.10 | 0.00 | - | 3 | 236 | 27.37% |
© 2021 Verizon Media. All rights reserved.
