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:180.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022C00180000 | 2021-10-15 11:14AM EDT | 2021-10-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,786 | 53.13% |
| AAPL211029C00180000 | 2021-10-15 10:31AM EDT | 2021-10-29 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 1,604 | 44.73% |
| AAPL211105C00180000 | 2021-10-15 1:53PM EDT | 2021-11-05 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 214 | 37.89% |
| AAPL211112C00180000 | 2021-10-15 9:37AM EDT | 2021-11-12 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 2 | 13 | 33.59% |
| AAPL211119C00180000 | 2021-10-15 3:56PM EDT | 2021-11-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 73 | 6,888 | 30.86% |
| AAPL211126C00180000 | 2021-10-14 3:27PM EDT | 2021-11-26 | 0.06 | 0.05 | 0.08 | 0.00 | - | 12 | 12 | 29.20% |
| AAPL211217C00180000 | 2021-10-15 3:57PM EDT | 2021-12-17 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 99 | 5,516 | 26.17% |
| AAPL220121C00180000 | 2021-10-15 3:58PM EDT | 2022-01-21 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 175 | 56,297 | 24.32% |
| AAPL220218C00180000 | 2021-10-15 2:10PM EDT | 2022-02-18 | 0.71 | 0.72 | 0.76 | 0.00 | - | 158 | 1,212 | 25.26% |
| AAPL220318C00180000 | 2021-10-15 3:40PM EDT | 2022-03-18 | 1.10 | 1.09 | 1.14 | +0.03 | +2.80% | 191 | 3,412 | 25.24% |
| AAPL220414C00180000 | 2021-10-15 2:58PM EDT | 2022-04-14 | 1.51 | 1.50 | 1.56 | +0.02 | +1.34% | 69 | 2,269 | 25.37% |
| AAPL220617C00180000 | 2021-10-15 3:56PM EDT | 2022-06-17 | 2.79 | 2.76 | 2.86 | +0.06 | +2.20% | 167 | 16,273 | 26.36% |
| AAPL220916C00180000 | 2021-10-15 3:24PM EDT | 2022-09-16 | 4.50 | 4.55 | 4.65 | +0.08 | +1.81% | 4,294 | 12,811 | 26.95% |
| AAPL230120C00180000 | 2021-10-15 3:29PM EDT | 2023-01-20 | 6.95 | 6.80 | 7.00 | +0.31 | +4.67% | 59 | 19,999 | 27.38% |
| AAPL230317C00180000 | 2021-10-15 2:06PM EDT | 2023-03-17 | 7.89 | 7.85 | 8.10 | +0.19 | +2.47% | 5 | 4,038 | 27.69% |
| AAPL230616C00180000 | 2021-10-15 3:56PM EDT | 2023-06-16 | 9.60 | 9.45 | 9.70 | +0.30 | +3.23% | 8 | 11,355 | 27.92% |
| AAPL230915C00180000 | 2021-10-15 3:55PM EDT | 2023-09-15 | 11.10 | 10.90 | 11.30 | +0.50 | +4.72% | 14 | 1,958 | 28.20% |
| AAPL240119C00180000 | 2021-10-15 3:53PM EDT | 2024-01-19 | 13.60 | 13.20 | 14.50 | +0.53 | +4.06% | 59 | 807 | 29.82% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022P00180000 | 2021-10-05 3:48PM EDT | 2021-10-22 | 38.40 | 34.55 | 35.30 | 0.00 | - | 1 | 42 | 77.73% |
| AAPL211029P00180000 | 2021-10-12 9:42AM EDT | 2021-10-29 | 37.45 | 35.10 | 35.30 | 0.00 | - | 5 | 0 | 54.98% |
| AAPL211105P00180000 | 2021-10-14 2:26PM EDT | 2021-11-05 | 36.58 | 35.00 | 35.50 | 0.00 | - | 4 | 40 | 52.30% |
| AAPL211119P00180000 | 2021-10-15 9:41AM EDT | 2021-11-19 | 35.80 | 34.60 | 36.25 | -0.70 | -1.92% | 18 | 407 | 52.37% |
| AAPL211126P00180000 | 2021-10-15 12:03PM EDT | 2021-11-26 | 36.41 | 34.10 | 36.35 | +0.86 | +2.42% | 20 | 12 | 48.93% |
| AAPL211217P00180000 | 2021-10-04 11:07AM EDT | 2021-12-17 | 41.25 | 35.30 | 35.55 | 0.00 | - | 3 | 539 | 31.03% |
| AAPL220121P00180000 | 2021-10-14 10:50AM EDT | 2022-01-21 | 37.50 | 35.45 | 35.70 | 0.00 | - | 4 | 3,120 | 26.59% |
| AAPL220218P00180000 | 2021-10-01 9:51AM EDT | 2022-02-18 | 40.34 | 35.85 | 36.15 | 0.00 | - | 1 | 15 | 26.97% |
| AAPL220318P00180000 | 2021-10-12 11:34AM EDT | 2022-03-18 | 39.30 | 36.20 | 36.50 | 0.00 | - | 91 | 246 | 26.40% |
| AAPL220414P00180000 | 2021-10-12 9:43AM EDT | 2022-04-14 | 39.10 | 36.55 | 36.85 | 0.00 | - | 5 | 171 | 26.00% |
| AAPL220617P00180000 | 2021-10-13 10:21AM EDT | 2022-06-17 | 42.55 | 37.80 | 38.15 | 0.00 | - | 12 | 94 | 26.80% |
| AAPL220916P00180000 | 2021-10-04 3:41PM EDT | 2022-09-16 | 45.40 | 39.50 | 39.90 | 0.00 | - | 7 | 293 | 27.20% |
| AAPL230120P00180000 | 2021-10-14 10:41AM EDT | 2023-01-20 | 43.20 | 39.50 | 42.05 | 0.00 | - | 76 | 5,099 | 27.23% |
| AAPL230317P00180000 | 2021-10-01 10:48AM EDT | 2023-03-17 | 47.40 | 41.95 | 43.05 | 0.00 | - | 9 | 792 | 27.39% |
| AAPL230616P00180000 | 2021-10-01 10:48AM EDT | 2023-06-16 | 48.65 | 42.25 | 44.45 | 0.00 | - | 4 | 9,595 | 27.36% |
| AAPL230915P00180000 | 2021-10-15 11:44AM EDT | 2023-09-15 | 46.00 | 44.25 | 45.60 | -0.60 | -1.29% | 1 | 27 | 27.09% |
| AAPL240119P00180000 | 2021-10-12 12:26PM EDT | 2024-01-19 | 48.80 | 44.50 | 47.40 | 0.00 | - | 1 | 2 | 27.15% |
© 2021 Verizon Media. All rights reserved.
