Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:135.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00135000 | 2022-01-05 4:23PM EDT | 2022-05-20 | 43.20 | 40.45 | 43.15 | -3.30 | -7.10% | 7 | 488 | 719.24% |
| AAPL220617C00135000 | 2022-01-05 4:56PM EDT | 2022-06-17 | 43.25 | 40.40 | 45.00 | -3.84 | -8.15% | 20 | 10,380 | 229.61% |
| AAPL220715C00135000 | 2022-01-05 3:22PM EDT | 2022-07-15 | 45.00 | 41.55 | 45.15 | -3.00 | -6.25% | 3 | 138 | 169.51% |
| AAPL220916C00135000 | 2022-01-05 4:16PM EDT | 2022-09-16 | 45.75 | 42.30 | 46.90 | -3.05 | -6.25% | 9 | 4,697 | 122.00% |
| AAPL230120C00135000 | 2022-01-05 4:39PM EDT | 2023-01-20 | 48.80 | 44.50 | 49.50 | -2.08 | -4.09% | 1,121 | 9,229 | 91.15% |
| AAPL230317C00135000 | 2022-01-05 12:30PM EDT | 2023-03-17 | 51.60 | 45.50 | 50.50 | -0.50 | -0.96% | 1 | 3,235 | 84.44% |
| AAPL230616C00135000 | 2022-01-05 3:31PM EDT | 2023-06-16 | 51.70 | 48.45 | 52.00 | -3.92 | -7.05% | 4 | 3,283 | 78.22% |
| AAPL230915C00135000 | 2022-01-05 4:13PM EDT | 2023-09-15 | 52.33 | 49.00 | 53.50 | -4.97 | -8.67% | 50 | 732 | 72.25% |
| AAPL240119C00135000 | 2022-01-05 4:56PM EDT | 2024-01-19 | 54.00 | 52.45 | 55.50 | -2.85 | -5.01% | 25 | 2,715 | 68.52% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00135000 | 2022-01-05 4:53PM EDT | 2022-05-20 | 2.09 | 1.94 | 2.48 | +0.41 | +24.40% | 20 | 1,159 | 123.78% |
| AAPL220617P00135000 | 2022-01-05 3:50PM EDT | 2022-06-17 | 2.64 | 2.47 | 3.10 | +0.53 | +25.12% | 807 | 14,497 | 45.26% |
| AAPL220715P00135000 | 2022-01-05 4:38PM EDT | 2022-07-15 | 2.97 | 3.10 | 3.50 | +0.57 | +23.75% | 15 | 1,031 | 34.92% |
| AAPL220916P00135000 | 2022-01-05 4:51PM EDT | 2022-09-16 | 4.35 | 4.15 | 5.10 | +0.65 | +17.57% | 31 | 15,889 | 29.94% |
| AAPL230120P00135000 | 2022-01-05 4:40PM EDT | 2023-01-20 | 6.45 | 6.80 | 9.00 | +0.75 | +13.16% | 12 | 17,755 | 30.14% |
| AAPL230317P00135000 | 2022-01-05 3:53PM EDT | 2023-03-17 | 7.35 | 5.00 | 10.00 | +1.17 | +18.93% | 4 | 2,029 | 29.29% |
| AAPL230616P00135000 | 2022-01-05 11:22AM EDT | 2023-06-16 | 8.15 | 4.60 | 9.85 | +0.45 | +5.84% | 2 | 2,632 | 25.43% |
| AAPL230915P00135000 | 2022-01-05 4:10PM EDT | 2023-09-15 | 10.10 | 8.00 | 12.50 | +1.10 | +12.22% | 125 | 761 | 27.23% |
| AAPL240119P00135000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 11.47 | 8.50 | 11.60 | +1.27 | +12.45% | 92 | 4,821 | 22.97% |
© 2022 Yahoo. All rights reserved.
