UK markets closed
NIKKEI 225
28,283.92 -467.70 (-1.63%) HANG SENG
23,852.24 -228.28 (-0.95%) CRUDE OIL
70.06 +0.11 (+0.16%) GOLD FUTURES
1,782.90 +0.60 (+0.03%) DOW
35,135.94 +236.60 (+0.68%) BTC-GBP
43,737.86 +1,186.59 (+2.79%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203C00205000 | 2021-11-29 10:22AM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,615 | 68.75% |
| AAPL211210C00205000 | 2021-11-29 1:29PM EST | 2021-12-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 1,523 | 50.78% |
| AAPL211217C00205000 | 2021-11-29 1:23PM EST | 2021-12-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 15 | 2,064 | 43.75% |
| AAPL211223C00205000 | 2021-11-29 3:21PM EST | 2021-12-23 | 0.05 | 0.00 | 0.11 | -0.04 | -44.44% | 12 | 506 | 43.36% |
| AAPL220107C00205000 | 2021-11-29 3:55PM EST | 2022-01-07 | 0.12 | 0.06 | 0.17 | -0.09 | -42.86% | 1 | 103 | 36.62% |
| AAPL220121C00205000 | 2021-11-29 3:16PM EST | 2022-01-21 | 0.23 | 0.21 | 0.24 | -0.09 | -28.12% | 357 | 5,439 | 33.25% |
| AAPL220218C00205000 | 2021-11-29 1:52PM EST | 2022-02-18 | 0.60 | 0.49 | 0.64 | -0.13 | -17.81% | 78 | 5,447 | 32.40% |
| AAPL220318C00205000 | 2021-11-29 3:23PM EST | 2022-03-18 | 0.97 | 0.89 | 1.05 | -0.13 | -11.82% | 126 | 1,442 | 31.25% |
| AAPL220414C00205000 | 2021-11-29 1:33PM EST | 2022-04-14 | 1.40 | 1.27 | 1.52 | -0.18 | -11.39% | 3 | 516 | 30.72% |
| AAPL220715C00205000 | 2021-11-29 3:24PM EST | 2022-07-15 | 3.15 | 3.10 | 3.25 | -0.90 | -22.22% | 203 | 12 | 29.76% |
| AAPL230915C00205000 | 2021-11-24 9:42AM EST | 2023-09-15 | 12.80 | 12.05 | 13.25 | 0.00 | - | 3 | 323 | 31.67% |
| AAPL240119C00205000 | 2021-11-29 10:50AM EST | 2024-01-19 | 14.85 | 12.45 | 17.00 | +0.29 | +1.99% | 13 | 1,062 | 33.22% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL211203P00205000 | 2021-11-29 11:30AM EST | 2021-12-03 | 45.35 | 44.35 | 45.20 | +1.10 | +2.49% | 18 | 0 | 76.56% |
| AAPL211210P00205000 | 2021-11-29 10:56AM EST | 2021-12-10 | 45.80 | 44.15 | 45.35 | +0.76 | +1.69% | 6 | 19 | 83.30% |
| AAPL211217P00205000 | 2021-11-29 10:55AM EST | 2021-12-17 | 45.85 | 44.25 | 45.20 | -1.04 | -2.22% | 85 | 202 | 62.50% |
| AAPL220121P00205000 | 2021-11-22 9:34AM EST | 2022-01-21 | 42.75 | 44.00 | 45.55 | 0.00 | - | 1 | 228 | 41.82% |
| AAPL220218P00205000 | 2021-11-18 3:16PM EST | 2022-02-18 | 47.80 | 43.85 | 45.90 | 0.00 | - | - | 1 | 36.95% |
| AAPL220318P00205000 | 2021-11-15 3:54PM EST | 2022-03-18 | 55.40 | 44.25 | 46.15 | 0.00 | - | 10 | 169 | 33.53% |
| AAPL220414P00205000 | 2021-11-29 9:49AM EST | 2022-04-14 | 45.80 | 44.55 | 46.50 | +1.35 | +3.04% | 10 | 116 | 31.90% |
| AAPL230915P00205000 | 2021-10-01 2:59PM EST | 2023-09-15 | 67.97 | 60.70 | 61.25 | 0.00 | - | 5 | 49 | 35.69% |
| AAPL240119P00205000 | 2021-11-26 9:43AM EST | 2024-01-19 | 57.55 | 54.95 | 59.50 | 0.00 | - | 5 | 48 | 30.74% |
© 2021 Yahoo. All rights reserved.
