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:175.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022C00175000 | 2021-10-14 12:42PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,838 | 50.00% |
| AAPL211029C00175000 | 2021-10-15 2:20PM EDT | 2021-10-29 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 26 | 8,340 | 41.02% |
| AAPL211105C00175000 | 2021-10-15 3:59PM EDT | 2021-11-05 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 8 | 176 | 35.35% |
| AAPL211112C00175000 | 2021-10-15 10:52AM EDT | 2021-11-12 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 177 | 31.15% |
| AAPL211119C00175000 | 2021-10-15 3:58PM EDT | 2021-11-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 111 | 8,718 | 28.91% |
| AAPL211126C00175000 | 2021-10-15 3:10PM EDT | 2021-11-26 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 13 | 123 | 27.15% |
| AAPL211217C00175000 | 2021-10-15 3:38PM EDT | 2021-12-17 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 703 | 10,062 | 24.71% |
| AAPL220121C00175000 | 2021-10-15 3:57PM EDT | 2022-01-21 | 0.49 | 0.48 | 0.50 | +0.02 | +4.26% | 539 | 35,265 | 23.61% |
| AAPL220218C00175000 | 2021-10-15 3:45PM EDT | 2022-02-18 | 1.01 | 1.00 | 1.05 | -0.02 | -1.94% | 76 | 1,192 | 24.84% |
| AAPL220318C00175000 | 2021-10-15 1:16PM EDT | 2022-03-18 | 1.45 | 1.47 | 1.53 | -0.01 | -0.68% | 24 | 5,834 | 24.96% |
| AAPL220414C00175000 | 2021-10-15 3:36PM EDT | 2022-04-14 | 2.00 | 1.97 | 2.04 | +0.07 | +3.63% | 24 | 1,125 | 25.16% |
| AAPL220617C00175000 | 2021-10-15 1:14PM EDT | 2022-06-17 | 3.41 | 3.45 | 3.55 | +0.07 | +2.10% | 5 | 14,355 | 26.28% |
| AAPL220916C00175000 | 2021-10-15 10:12AM EDT | 2022-09-16 | 5.30 | 5.40 | 5.55 | +0.09 | +1.73% | 1 | 8,534 | 26.99% |
| AAPL230120C00175000 | 2021-10-15 3:51PM EDT | 2023-01-20 | 7.81 | 7.85 | 8.00 | +0.21 | +2.76% | 29 | 5,729 | 27.34% |
| AAPL230317C00175000 | 2021-10-15 2:56PM EDT | 2023-03-17 | 9.00 | 8.95 | 9.20 | +0.40 | +4.65% | 3 | 2,164 | 27.74% |
| AAPL230616C00175000 | 2021-10-15 12:46PM EDT | 2023-06-16 | 10.60 | 10.60 | 10.90 | +1.05 | +10.99% | 25 | 8,179 | 28.02% |
| AAPL230915C00175000 | 2021-10-15 3:48PM EDT | 2023-09-15 | 12.20 | 12.20 | 12.55 | +0.40 | +3.39% | 10 | 3,228 | 28.30% |
| AAPL240119C00175000 | 2021-10-15 1:03PM EDT | 2024-01-19 | 14.60 | 13.75 | 15.65 | +0.45 | +3.18% | 18 | 2,259 | 29.72% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022P00175000 | 2021-10-13 2:40PM EDT | 2021-10-22 | 34.55 | 29.70 | 30.55 | 0.00 | - | 1 | 16 | 90.04% |
| AAPL211029P00175000 | 2021-10-14 12:23PM EDT | 2021-10-29 | 31.70 | 30.10 | 30.30 | 0.00 | - | 2 | 3 | 50.88% |
| AAPL211105P00175000 | 2021-10-13 2:36PM EDT | 2021-11-05 | 34.70 | 29.90 | 30.50 | 0.00 | - | 18 | 0 | 48.05% |
| AAPL211119P00175000 | 2021-10-15 3:03PM EDT | 2021-11-19 | 30.78 | 29.65 | 31.25 | -0.64 | -2.04% | 162 | 563 | 48.15% |
| AAPL211217P00175000 | 2021-10-14 3:54PM EDT | 2021-12-17 | 31.62 | 30.35 | 30.60 | 0.00 | - | 3 | 1,188 | 28.76% |
| AAPL220121P00175000 | 2021-10-15 2:54PM EDT | 2022-01-21 | 30.95 | 30.60 | 30.85 | -0.89 | -2.80% | 7 | 4,272 | 25.43% |
| AAPL220218P00175000 | 2021-10-14 3:55PM EDT | 2022-02-18 | 32.36 | 31.15 | 31.45 | 0.00 | - | 6 | 21 | 26.32% |
| AAPL220318P00175000 | 2021-10-15 9:41AM EDT | 2022-03-18 | 32.15 | 31.60 | 31.90 | -0.85 | -2.58% | 5 | 183 | 25.98% |
| AAPL220414P00175000 | 2021-10-12 11:24AM EDT | 2022-04-14 | 34.85 | 32.05 | 32.35 | 0.00 | - | 7 | 140 | 25.78% |
| AAPL220617P00175000 | 2021-10-01 10:59AM EDT | 2022-06-17 | 38.21 | 33.55 | 33.85 | 0.00 | - | 1 | 276 | 26.71% |
| AAPL220916P00175000 | 2021-10-01 9:35AM EDT | 2022-09-16 | 39.45 | 35.40 | 35.80 | 0.00 | - | 1 | 456 | 27.22% |
| AAPL230120P00175000 | 2021-10-14 9:34AM EDT | 2023-01-20 | 40.15 | 37.25 | 38.05 | 0.00 | - | 3 | 1,653 | 27.19% |
| AAPL230317P00175000 | 2021-10-04 12:25PM EDT | 2023-03-17 | 44.12 | 38.10 | 39.10 | 0.00 | - | 2 | 42 | 27.37% |
| AAPL230616P00175000 | 2021-10-07 1:08PM EDT | 2023-06-16 | 41.50 | 38.45 | 40.65 | 0.00 | - | 2 | 199 | 27.48% |
| AAPL230915P00175000 | 2021-10-15 2:40PM EDT | 2023-09-15 | 41.80 | 40.60 | 41.85 | -3.26 | -7.23% | 3 | 134 | 27.22% |
| AAPL240119P00175000 | 2021-09-27 9:57AM EDT | 2024-01-19 | 44.75 | 40.50 | 43.75 | 0.00 | - | - | 1 | 27.34% |
© 2021 Verizon Media. All rights reserved.
