Top takeaways from chancellor Rishi Sunak's speech

How spending reset has put Britain on course for its biggest tax burden since the 1950s

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

152.61+3.75 (+2.52%)

As of 2:24PM EDT. Market open.

In the money

Show:ListStraddle

Strike:75.00

Callsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL211029C00075000	2021-10-26 11:53AM EDT	2021-10-29	74.00	77.40	77.60	0.00	-	6	87	0.00%
AAPL211105C00075000	2021-10-25 11:20AM EDT	2021-11-05	73.01	77.45	77.65	0.00	-	21	23	175.00%
AAPL211119C00075000	2021-10-22 10:01AM EDT	2021-11-19	73.25	77.50	77.70	0.00	-	1	78	119.53%
AAPL211217C00075000	2021-10-19 3:55PM EDT	2021-12-17	77.00	77.40	77.70	+3.45	+4.69%	2	290	80.08%
AAPL220121C00075000	2021-10-28 12:19PM EDT	2022-01-21	77.73	77.45	77.70	+3.23	+4.34%	88	17,073	61.72%
AAPL220218C00075000	2021-10-04 11:38AM EDT	2022-02-18	64.17	77.55	77.65	0.00	-	-	9	48.83%
AAPL220318C00075000	2021-10-06 12:20PM EDT	2022-03-18	65.48	77.50	77.75	0.00	-	2	319	50.68%
AAPL220414C00075000	2021-10-22 10:05AM EDT	2022-04-14	75.05	77.50	77.80	0.00	-	20	21	48.34%
AAPL220617C00075000	2021-10-28 12:05PM EDT	2022-06-17	77.80	77.80	78.00	+2.80	+3.73%	1	16,458	45.95%
AAPL220916C00075000	2021-10-28 12:17PM EDT	2022-09-16	78.15	77.95	78.25	+3.56	+4.77%	2	2,111	42.46%
AAPL230120C00075000	2021-10-27 10:34AM EDT	2023-01-20	78.80	78.40	78.70	+3.80	+5.07%	21	1,999	40.00%
AAPL230317C00075000	2021-10-25 3:27PM EDT	2023-03-17	74.75	78.45	78.80	0.00	-	1	433	38.43%
AAPL230616C00075000	2021-10-28 12:00PM EDT	2023-06-16	78.90	78.65	79.25	+3.45	+4.57%	31	615	38.04%
AAPL230915C00075000	2021-10-28 1:39PM EDT	2023-09-15	79.25	79.05	79.75	+2.83	+3.70%	4	1,066	37.82%
AAPL240119C00075000	2021-10-28 10:41AM EDT	2024-01-19	80.10	79.65	80.70	+3.50	+4.57%	19	1,962	38.37%

Putsfor29 October 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AAPL211029P00075000	2021-10-11 2:27PM EDT	2021-10-29	0.01	0.00	0.01	0.00	-	10	12	300.00%
AAPL211105P00075000	2021-10-04 11:53AM EDT	2021-11-05	0.02	0.00	0.01	0.00	-	1,939	1,944	143.75%
AAPL211112P00075000	2021-10-08 1:27PM EDT	2021-11-12	0.03	0.00	0.01	0.00	-	1	1	106.25%
AAPL211119P00075000	2021-10-28 11:20AM EDT	2021-11-19	0.01	0.00	0.02	0.00	-	1	880	95.31%
AAPL211126P00075000	2021-10-20 2:43PM EDT	2021-11-26	0.01	0.00	0.01	0.00	-	1	5	78.13%
AAPL211217P00075000	2021-10-28 12:35PM EDT	2021-12-17	0.02	0.02	0.03	-0.02	-50.00%	1	1,448	69.14%
AAPL220121P00075000	2021-10-28 11:31AM EDT	2022-01-21	0.08	0.06	0.08	-0.01	-11.11%	335	26,720	59.57%
AAPL220218P00075000	2021-10-27 11:37AM EDT	2022-02-18	0.16	0.14	0.17	0.00	-	60	147	57.23%
AAPL220318P00075000	2021-10-26 12:53PM EDT	2022-03-18	0.22	0.21	0.22	-0.03	-12.00%	1	11,008	53.66%
AAPL220414P00075000	2021-10-19 2:34PM EDT	2022-04-14	0.36	0.27	0.28	0.00	-	44	112	51.03%
AAPL220617P00075000	2021-10-27 2:13PM EDT	2022-06-17	0.49	0.49	0.53	-0.06	-10.91%	6	5,653	48.39%
AAPL220916P00075000	2021-10-27 12:48PM EDT	2022-09-16	0.92	0.79	0.82	0.00	-	5	1,779	44.53%
AAPL230120P00075000	2021-10-22 12:03PM EDT	2023-01-20	1.44	1.24	1.38	0.00	-	1	20,654	42.15%
AAPL230317P00075000	2021-10-12 11:17AM EDT	2023-03-17	2.02	1.41	1.59	0.00	-	25	2,001	41.07%
AAPL230616P00075000	2021-10-28 12:38PM EDT	2023-06-16	1.85	1.71	1.91	-0.09	-4.64%	1	923	39.50%
AAPL230915P00075000	2021-10-26 2:25PM EDT	2023-09-15	2.24	1.98	2.10	0.00	-	10	855	37.68%
AAPL240119P00075000	2021-10-26 1:38PM EDT	2024-01-19	2.60	2.22	2.48	0.00	-	20	225	36.16%