Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
148.46 -0.23 (-0.15%)
After hours: 08:00PM EDT
After hours: 08:00PM EDT
Strike:195.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211029C00195000 | 2021-10-22 3:46PM EDT | 2021-10-29 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 1 | 166 | 68.75% |
| AAPL211105C00195000 | 2021-10-22 3:29PM EDT | 2021-11-05 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 3 | 55.08% |
| AAPL211112C00195000 | 2021-10-15 3:27PM EDT | 2021-11-12 | 0.01 | 0.01 | 0.03 | 0.00 | - | 300 | 431 | 45.31% |
| AAPL211119C00195000 | 2021-10-22 3:56PM EDT | 2021-11-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 96 | 1,809 | 42.19% |
| AAPL211126C00195000 | 2021-10-18 9:55AM EDT | 2021-11-26 | 0.04 | 0.05 | 0.07 | 0.00 | - | 250 | 444 | 38.38% |
| AAPL211217C00195000 | 2021-10-22 2:14PM EDT | 2021-12-17 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 380 | 1,692 | 32.81% |
| AAPL220121C00195000 | 2021-10-22 2:59PM EDT | 2022-01-21 | 0.25 | 0.23 | 0.26 | +0.02 | +8.70% | 73 | 6,164 | 28.59% |
| AAPL220218C00195000 | 2021-10-22 2:26PM EDT | 2022-02-18 | 0.48 | 0.43 | 0.49 | +0.03 | +6.67% | 22 | 164 | 27.98% |
| AAPL220318C00195000 | 2021-10-22 2:32PM EDT | 2022-03-18 | 0.75 | 0.68 | 0.74 | +0.03 | +4.17% | 1 | 555 | 27.37% |
| AAPL220414C00195000 | 2021-10-21 2:52PM EDT | 2022-04-14 | 1.00 | 0.96 | 1.03 | 0.00 | - | 21 | 2,007 | 27.09% |
| AAPL220617C00195000 | 2021-10-22 12:53PM EDT | 2022-06-17 | 2.08 | 1.95 | 2.03 | +0.02 | +0.97% | 6 | 2,651 | 27.58% |
| AAPL220916C00195000 | 2021-10-22 1:22PM EDT | 2022-09-16 | 3.58 | 3.45 | 3.55 | -0.02 | -0.56% | 6 | 2,137 | 27.88% |
| AAPL230120C00195000 | 2021-10-22 2:58PM EDT | 2023-01-20 | 5.60 | 5.45 | 5.65 | 0.00 | - | 32 | 8,369 | 28.06% |
| AAPL230317C00195000 | 2021-10-21 12:58PM EDT | 2023-03-17 | 6.45 | 6.45 | 6.75 | 0.00 | - | 1 | 1,254 | 28.44% |
| AAPL230616C00195000 | 2021-10-22 11:44AM EDT | 2023-06-16 | 8.20 | 7.85 | 8.20 | +0.25 | +3.14% | 7 | 43,661 | 28.47% |
| AAPL230915C00195000 | 2021-10-20 1:31PM EDT | 2023-09-15 | 9.70 | 9.35 | 9.80 | 0.00 | - | 5 | 538 | 28.78% |
| AAPL240119C00195000 | 2021-10-22 9:58AM EDT | 2024-01-19 | 12.30 | 11.75 | 12.25 | +0.05 | +0.41% | 2 | 1,292 | 29.51% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211105P00195000 | 2021-10-01 12:11PM EDT | 2021-11-05 | 54.79 | 46.40 | 46.60 | 0.00 | - | 18 | 18 | 71.58% |
| AAPL211119P00195000 | 2021-10-22 9:43AM EDT | 2021-11-19 | 45.35 | 46.45 | 46.70 | -1.05 | -2.26% | 1 | 45 | 52.44% |
| AAPL211217P00195000 | 2021-10-18 9:37AM EDT | 2021-12-17 | 51.80 | 46.50 | 46.70 | 0.00 | - | 1 | 9 | 39.31% |
| AAPL220121P00195000 | 2021-10-20 9:31AM EDT | 2022-01-21 | 46.45 | 46.55 | 46.75 | 0.00 | - | 45 | 1,017 | 31.45% |
| AAPL220318P00195000 | 2021-10-22 3:59PM EDT | 2022-03-18 | 47.00 | 47.00 | 47.30 | -0.20 | -0.42% | 10 | 334 | 29.27% |
| AAPL220414P00195000 | 2021-10-12 10:44AM EDT | 2022-04-14 | 53.90 | 47.25 | 47.50 | 0.00 | - | 20 | 102 | 28.09% |
| AAPL220617P00195000 | 2021-10-19 1:23PM EDT | 2022-06-17 | 48.05 | 48.15 | 48.50 | 0.00 | - | 11 | 234 | 28.24% |
| AAPL220916P00195000 | 2021-09-30 3:59PM EDT | 2022-09-16 | 56.30 | 49.50 | 49.95 | 0.00 | - | 67 | 560 | 28.16% |
| AAPL230120P00195000 | 2021-10-07 11:08AM EDT | 2023-01-20 | 55.63 | 51.25 | 51.70 | 0.00 | - | 1 | 4,857 | 27.60% |
| AAPL230317P00195000 | 2021-10-07 9:36AM EDT | 2023-03-17 | 56.65 | 52.15 | 52.75 | 0.00 | - | 6 | 22 | 27.94% |
| AAPL230616P00195000 | 2021-10-22 12:28PM EDT | 2023-06-16 | 53.30 | 53.30 | 53.95 | +0.16 | +0.30% | 4 | 42,582 | 27.66% |
| AAPL230915P00195000 | 2021-08-30 11:19AM EDT | 2023-09-15 | 53.70 | 57.35 | 61.45 | 0.00 | - | 2 | 3 | 35.89% |
| AAPL240119P00195000 | 2021-10-01 11:24AM EDT | 2024-01-19 | 62.63 | 56.00 | 56.95 | 0.00 | - | 1 | 6 | 27.58% |
© 2021 Verizon Media. All rights reserved.
