Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00115000 | 2022-08-16 2:10PM EDT | 2022-08-19 | 58.65 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| AAPL220826C00115000 | 2022-08-16 10:46AM EDT | 2022-08-26 | 57.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL220902C00115000 | 2022-08-16 11:12AM EDT | 2022-09-02 | 58.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220909C00115000 | 2022-08-10 10:30AM EDT | 2022-09-09 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00115000 | 2022-08-16 2:45PM EDT | 2022-09-16 | 57.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AAPL221021C00115000 | 2022-08-15 11:50AM EDT | 2022-10-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL221118C00115000 | 2022-08-16 3:19PM EDT | 2022-11-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221216C00115000 | 2022-08-16 12:24PM EDT | 2022-12-16 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00115000 | 2022-08-16 11:31AM EDT | 2023-01-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230217C00115000 | 2022-08-16 11:13AM EDT | 2023-02-17 | 60.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230317C00115000 | 2022-08-15 12:56PM EDT | 2023-03-17 | 61.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616C00115000 | 2022-08-16 10:51AM EDT | 2023-06-16 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230721C00115000 | 2022-08-12 3:45PM EDT | 2023-07-21 | 62.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00115000 | 2022-08-16 3:39PM EDT | 2023-09-15 | 64.95 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AAPL240119C00115000 | 2022-08-16 2:10PM EDT | 2024-01-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00115000 | 2022-08-16 10:37AM EDT | 2024-06-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00115000 | 2022-08-16 10:18AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220826P00115000 | 2022-08-16 11:58AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| AAPL220902P00115000 | 2022-08-15 11:21AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220909P00115000 | 2022-08-16 10:34AM EDT | 2022-09-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL220916P00115000 | 2022-08-16 3:56PM EDT | 2022-09-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AAPL220923P00115000 | 2022-08-16 12:30PM EDT | 2022-09-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AAPL221021P00115000 | 2022-08-16 2:58PM EDT | 2022-10-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAPL221118P00115000 | 2022-08-16 2:45PM EDT | 2022-11-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,148 | 0 | 12.50% |
| AAPL221216P00115000 | 2022-08-16 2:44PM EDT | 2022-12-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL230120P00115000 | 2022-08-16 3:44PM EDT | 2023-01-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| AAPL230217P00115000 | 2022-08-16 2:10PM EDT | 2023-02-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL230317P00115000 | 2022-08-16 3:58PM EDT | 2023-03-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| AAPL230616P00115000 | 2022-08-16 10:47AM EDT | 2023-06-16 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230721P00115000 | 2022-08-16 12:44PM EDT | 2023-07-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL230915P00115000 | 2022-08-16 10:05AM EDT | 2023-09-15 | 3.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL240119P00115000 | 2022-08-16 12:24PM EDT | 2024-01-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL240621P00115000 | 2022-08-16 2:46PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
