Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00100000 | 2022-08-16 3:50PM EDT | 2022-08-19 | 73.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AAPL220826C00100000 | 2022-08-16 3:51PM EDT | 2022-08-26 | 73.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220902C00100000 | 2022-08-10 10:45AM EDT | 2022-09-02 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220909C00100000 | 2022-08-15 12:40PM EDT | 2022-09-09 | 73.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916C00100000 | 2022-08-16 2:12PM EDT | 2022-09-16 | 73.83 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL221021C00100000 | 2022-08-16 3:53PM EDT | 2022-10-21 | 73.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL221118C00100000 | 2022-08-16 12:12PM EDT | 2022-11-18 | 73.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL221216C00100000 | 2022-08-16 1:41PM EDT | 2022-12-16 | 74.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230120C00100000 | 2022-08-16 2:52PM EDT | 2023-01-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL230217C00100000 | 2022-08-10 9:51AM EDT | 2023-02-17 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230317C00100000 | 2022-08-16 3:52PM EDT | 2023-03-17 | 75.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL230616C00100000 | 2022-08-16 3:52PM EDT | 2023-06-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230721C00100000 | 2022-08-09 9:40AM EDT | 2023-07-21 | 68.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00100000 | 2022-08-16 2:43PM EDT | 2023-09-15 | 77.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00100000 | 2022-08-16 2:09PM EDT | 2024-01-19 | 80.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240621C00100000 | 2022-08-16 3:55PM EDT | 2024-06-21 | 81.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00100000 | 2022-08-16 10:31AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL220826P00100000 | 2022-08-16 3:49PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AAPL220902P00100000 | 2022-08-09 10:37AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL220909P00100000 | 2022-08-10 9:35AM EDT | 2022-09-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220916P00100000 | 2022-08-16 2:31PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| AAPL220923P00100000 | 2022-08-16 10:15AM EDT | 2022-09-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL221021P00100000 | 2022-08-16 3:39PM EDT | 2022-10-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 25.00% |
| AAPL221118P00100000 | 2022-08-16 3:56PM EDT | 2022-11-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL221216P00100000 | 2022-08-16 3:46PM EDT | 2022-12-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| AAPL230120P00100000 | 2022-08-16 3:59PM EDT | 2023-01-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| AAPL230217P00100000 | 2022-08-16 2:35PM EDT | 2023-02-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL230317P00100000 | 2022-08-16 3:50PM EDT | 2023-03-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL230616P00100000 | 2022-08-16 3:54PM EDT | 2023-06-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL230721P00100000 | 2022-08-16 2:45PM EDT | 2023-07-21 | 1.63 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AAPL230915P00100000 | 2022-08-16 2:05PM EDT | 2023-09-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240119P00100000 | 2022-08-16 3:30PM EDT | 2024-01-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| AAPL240621P00100000 | 2022-08-16 3:56PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
