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:200.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211022C00200000 | 2021-10-07 3:16PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 459 | 75.00% |
| AAPL211029C00200000 | 2021-10-14 11:09AM EDT | 2021-10-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 122 | 56.25% |
| AAPL211105C00200000 | 2021-09-27 12:35PM EDT | 2021-11-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 49.22% |
| AAPL211112C00200000 | 2021-10-13 11:19AM EDT | 2021-11-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 204 | 44.53% |
| AAPL211119C00200000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,213 | 10,037 | 39.84% |
| AAPL211126C00200000 | 2021-10-12 12:12PM EDT | 2021-11-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | - | 1 | 37.70% |
| AAPL211217C00200000 | 2021-10-15 3:07PM EDT | 2021-12-17 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 14 | 6,907 | 32.81% |
| AAPL220121C00200000 | 2021-10-15 3:59PM EDT | 2022-01-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 873 | 89,502 | 28.86% |
| AAPL220218C00200000 | 2021-10-15 1:47PM EDT | 2022-02-18 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 3 | 482 | 27.95% |
| AAPL220318C00200000 | 2021-10-15 1:26PM EDT | 2022-03-18 | 0.40 | 0.39 | 0.42 | -0.01 | -2.44% | 12 | 1,644 | 27.44% |
| AAPL220414C00200000 | 2021-10-15 1:51PM EDT | 2022-04-14 | 0.58 | 0.57 | 0.60 | +0.08 | +16.00% | 171 | 2,134 | 27.05% |
| AAPL220617C00200000 | 2021-10-15 3:58PM EDT | 2022-06-17 | 1.26 | 1.25 | 1.26 | +0.06 | +5.00% | 95 | 13,937 | 27.27% |
| AAPL220916C00200000 | 2021-10-15 3:57PM EDT | 2022-09-16 | 2.38 | 2.33 | 2.40 | +0.06 | +2.59% | 597 | 11,294 | 27.53% |
| AAPL230120C00200000 | 2021-10-15 3:57PM EDT | 2023-01-20 | 3.98 | 3.95 | 4.00 | +0.23 | +6.13% | 838 | 36,186 | 27.47% |
| AAPL230317C00200000 | 2021-10-15 3:57PM EDT | 2023-03-17 | 4.83 | 4.70 | 4.90 | +0.23 | +5.00% | 433 | 17,298 | 27.82% |
| AAPL230616C00200000 | 2021-10-15 1:33PM EDT | 2023-06-16 | 6.00 | 5.90 | 6.15 | +0.20 | +3.45% | 14 | 4,235 | 27.89% |
| AAPL230915C00200000 | 2021-10-15 3:02PM EDT | 2023-09-15 | 7.25 | 7.10 | 7.90 | +0.20 | +2.84% | 32 | 13,090 | 28.74% |
| AAPL240119C00200000 | 2021-10-15 3:55PM EDT | 2024-01-19 | 9.60 | 9.40 | 9.65 | +0.65 | +7.26% | 160 | 4,757 | 28.82% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211105P00200000 | 2021-09-24 12:50PM EDT | 2021-11-05 | 53.36 | 55.30 | 55.45 | 0.00 | - | 12 | 12 | 66.50% |
| AAPL211119P00200000 | 2021-10-14 1:50PM EDT | 2021-11-19 | 56.60 | 54.55 | 56.30 | 0.00 | - | 11 | 112 | 53.27% |
| AAPL211217P00200000 | 2021-10-15 3:56PM EDT | 2021-12-17 | 55.46 | 54.55 | 56.50 | -0.99 | -1.75% | 16 | 167 | 54.63% |
| AAPL220121P00200000 | 2021-10-15 9:36AM EDT | 2022-01-21 | 56.03 | 54.55 | 56.20 | -3.61 | -6.05% | 1 | 1,552 | 41.31% |
| AAPL220318P00200000 | 2021-09-27 9:32AM EDT | 2022-03-18 | 55.45 | 55.45 | 55.80 | 0.00 | - | 10 | 101 | 29.79% |
| AAPL220414P00200000 | 2021-10-12 11:05AM EDT | 2022-04-14 | 58.60 | 55.60 | 55.95 | 0.00 | - | - | 44 | 28.68% |
| AAPL220617P00200000 | 2021-10-15 11:06AM EDT | 2022-06-17 | 56.85 | 56.20 | 56.60 | -1.62 | -2.77% | 2 | 558 | 28.24% |
| AAPL220916P00200000 | 2021-10-13 10:10AM EDT | 2022-09-16 | 61.80 | 57.20 | 57.65 | 0.00 | - | 2 | 847 | 27.88% |
| AAPL230120P00200000 | 2021-10-15 1:50PM EDT | 2023-01-20 | 59.10 | 56.50 | 61.50 | -1.55 | -2.56% | 2 | 1,256 | 32.45% |
| AAPL230317P00200000 | 2021-10-04 11:36AM EDT | 2023-03-17 | 65.10 | 58.40 | 60.85 | 0.00 | - | 1 | 162 | 29.43% |
| AAPL230616P00200000 | 2021-10-07 2:37PM EDT | 2023-06-16 | 61.69 | 58.60 | 60.70 | 0.00 | - | 1 | 57 | 26.88% |
| AAPL230915P00200000 | 2021-09-20 11:31AM EDT | 2023-09-15 | 63.80 | 60.10 | 61.65 | 0.00 | - | 9 | 273 | 26.62% |
| AAPL240119P00200000 | 2021-10-15 9:30AM EDT | 2024-01-19 | 63.60 | 60.00 | 65.00 | -3.75 | -5.57% | 1 | 22 | 29.13% |
© 2021 Verizon Media. All rights reserved.
