Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00135000 | 2022-12-02 3:29PM EST | 2022-12-09 | 12.60 | 12.70 | 13.25 | -1.20 | -8.70% | 119 | 1,327 | 50.10% |
| AAPL221216C00135000 | 2022-12-02 3:56PM EST | 2022-12-16 | 13.55 | 13.10 | 13.60 | -0.77 | -5.38% | 155 | 22,769 | 41.94% |
| AAPL221223C00135000 | 2022-12-02 3:07PM EST | 2022-12-23 | 13.47 | 13.55 | 14.05 | -0.68 | -4.81% | 32 | 381 | 39.84% |
| AAPL221230C00135000 | 2022-12-02 12:20PM EST | 2022-12-30 | 13.40 | 14.00 | 14.40 | -1.85 | -12.13% | 43 | 77 | 37.89% |
| AAPL230120C00135000 | 2022-12-02 3:59PM EST | 2023-01-20 | 15.76 | 15.55 | 15.90 | -0.94 | -5.63% | 67 | 24,465 | 38.26% |
| AAPL230217C00135000 | 2022-12-02 3:19PM EST | 2023-02-17 | 17.95 | 17.85 | 18.10 | -0.85 | -4.52% | 20 | 21,248 | 40.49% |
| AAPL230317C00135000 | 2022-12-02 3:06PM EST | 2023-03-17 | 19.06 | 19.30 | 19.55 | -1.05 | -5.22% | 14 | 4,385 | 40.02% |
| AAPL230421C00135000 | 2022-12-01 3:12PM EST | 2023-04-21 | 22.10 | 21.05 | 21.30 | 0.00 | - | 59 | 774 | 40.11% |
| AAPL230519C00135000 | 2022-12-01 10:00AM EST | 2023-05-19 | 23.00 | 22.50 | 22.90 | 0.00 | - | 51 | 305 | 41.09% |
| AAPL230616C00135000 | 2022-12-02 12:54PM EST | 2023-06-16 | 22.95 | 23.80 | 24.15 | -0.93 | -3.89% | 55 | 3,937 | 41.25% |
| AAPL230721C00135000 | 2022-11-30 1:57PM EST | 2023-07-21 | 23.00 | 25.00 | 25.50 | 0.00 | - | 15 | 814 | 41.17% |
| AAPL230915C00135000 | 2022-12-02 1:22PM EST | 2023-09-15 | 26.30 | 26.80 | 27.60 | -1.25 | -4.54% | 2 | 2,202 | 41.35% |
| AAPL240119C00135000 | 2022-12-02 3:52PM EST | 2024-01-19 | 30.94 | 30.65 | 31.70 | -1.01 | -3.16% | 10 | 8,546 | 41.63% |
| AAPL240315C00135000 | 2022-12-01 1:39PM EST | 2024-03-15 | 33.40 | 32.30 | 33.60 | 0.00 | - | 2 | 28 | 42.18% |
| AAPL240621C00135000 | 2022-12-01 3:55PM EST | 2024-06-21 | 36.00 | 34.80 | 36.05 | 0.00 | - | 1 | 5,532 | 42.02% |
| AAPL250117C00135000 | 2022-12-02 3:45PM EST | 2025-01-17 | 40.00 | 38.95 | 40.55 | -0.80 | -1.96% | 14 | 6,834 | 41.66% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00135000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 14,632 | 5,901 | 34.86% |
| AAPL221216P00135000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.39 | 0.39 | 0.41 | -0.14 | -26.42% | 6,097 | 50,508 | 34.77% |
| AAPL221223P00135000 | 2022-12-02 3:59PM EST | 2022-12-23 | 0.69 | 0.68 | 0.70 | -0.12 | -14.81% | 324 | 1,951 | 32.98% |
| AAPL221230P00135000 | 2022-12-02 3:59PM EST | 2022-12-30 | 0.94 | 0.94 | 0.97 | -0.14 | -12.96% | 1,132 | 5,057 | 31.69% |
| AAPL230106P00135000 | 2022-12-02 3:59PM EST | 2023-01-06 | 1.31 | 1.29 | 1.37 | -0.07 | -5.07% | 148 | 649 | 32.03% |
| AAPL230120P00135000 | 2022-12-02 3:59PM EST | 2023-01-20 | 2.15 | 2.15 | 2.17 | -0.07 | -3.15% | 3,150 | 63,125 | 32.56% |
| AAPL230217P00135000 | 2022-12-02 3:57PM EST | 2023-02-17 | 4.05 | 4.05 | 4.15 | -0.04 | -0.98% | 830 | 17,514 | 35.44% |
| AAPL230317P00135000 | 2022-12-02 3:55PM EST | 2023-03-17 | 5.15 | 5.05 | 5.15 | 0.00 | - | 2,824 | 17,518 | 34.17% |
| AAPL230421P00135000 | 2022-12-02 3:52PM EST | 2023-04-21 | 6.40 | 6.20 | 6.30 | +0.10 | +1.59% | 313 | 66,433 | 33.28% |
| AAPL230519P00135000 | 2022-12-02 3:19PM EST | 2023-05-19 | 7.40 | 7.30 | 7.45 | -0.01 | -0.13% | 204 | 21,526 | 33.69% |
| AAPL230616P00135000 | 2022-12-02 3:50PM EST | 2023-06-16 | 8.39 | 8.10 | 8.25 | +0.27 | +3.33% | 107 | 32,308 | 33.29% |
| AAPL230721P00135000 | 2022-12-02 3:03PM EST | 2023-07-21 | 9.05 | 8.75 | 9.00 | -0.35 | -3.72% | 74 | 1,822 | 32.46% |
| AAPL230915P00135000 | 2022-12-02 3:12PM EST | 2023-09-15 | 10.28 | 9.95 | 10.35 | +0.03 | +0.29% | 1 | 4,421 | 32.01% |
| AAPL240119P00135000 | 2022-12-02 3:20PM EST | 2024-01-19 | 12.32 | 12.05 | 12.60 | +0.02 | +0.16% | 43 | 14,201 | 30.66% |
| AAPL240315P00135000 | 2022-12-01 1:49PM EST | 2024-03-15 | 13.25 | 13.00 | 13.50 | 0.00 | - | 183 | 224 | 30.25% |
| AAPL240621P00135000 | 2022-12-02 1:42PM EST | 2024-06-21 | 15.02 | 13.60 | 14.95 | +0.52 | +3.59% | 4 | 3,192 | 29.69% |
| AAPL250117P00135000 | 2022-12-02 3:52PM EST | 2025-01-17 | 16.95 | 16.40 | 17.45 | +0.45 | +2.73% | 47 | 7,887 | 28.55% |
© 2022 Yahoo. All rights reserved.
