Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812C00140000 | 2022-08-10 3:51PM EDT | 2022-08-12 | 29.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL220819C00140000 | 2022-08-10 3:57PM EDT | 2022-08-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AAPL220826C00140000 | 2022-08-10 3:36PM EDT | 2022-08-26 | 29.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220902C00140000 | 2022-08-04 3:58PM EDT | 2022-09-02 | 26.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL220909C00140000 | 2022-08-10 10:44AM EDT | 2022-09-09 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00140000 | 2022-08-10 3:57PM EDT | 2022-09-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| AAPL220923C00140000 | 2022-08-10 1:16PM EDT | 2022-09-23 | 29.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AAPL221021C00140000 | 2022-08-10 3:58PM EDT | 2022-10-21 | 31.10 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| AAPL221118C00140000 | 2022-08-10 3:50PM EDT | 2022-11-18 | 32.10 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AAPL221216C00140000 | 2022-08-10 3:50PM EDT | 2022-12-16 | 33.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL230120C00140000 | 2022-08-10 3:54PM EDT | 2023-01-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| AAPL230217C00140000 | 2022-08-10 11:47AM EDT | 2023-02-17 | 34.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230317C00140000 | 2022-08-10 3:44PM EDT | 2023-03-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL230616C00140000 | 2022-08-10 3:45PM EDT | 2023-06-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AAPL230721C00140000 | 2022-08-10 12:24PM EDT | 2023-07-21 | 39.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL230915C00140000 | 2022-08-10 1:36PM EDT | 2023-09-15 | 41.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240119C00140000 | 2022-08-10 3:22PM EDT | 2024-01-19 | 45.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AAPL240621C00140000 | 2022-08-10 3:13PM EDT | 2024-06-21 | 48.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00140000 | 2022-08-10 10:33AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL220819P00140000 | 2022-08-10 3:57PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,877 | 0 | 25.00% |
| AAPL220826P00140000 | 2022-08-10 3:42PM EDT | 2022-08-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| AAPL220902P00140000 | 2022-08-10 3:57PM EDT | 2022-09-02 | 0.17 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| AAPL220909P00140000 | 2022-08-10 3:56PM EDT | 2022-09-09 | 0.25 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AAPL220916P00140000 | 2022-08-10 3:58PM EDT | 2022-09-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,723 | 0 | 12.50% |
| AAPL220923P00140000 | 2022-08-10 3:48PM EDT | 2022-09-23 | 0.53 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| AAPL221021P00140000 | 2022-08-10 3:59PM EDT | 2022-10-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,068 | 0 | 12.50% |
| AAPL221118P00140000 | 2022-08-10 3:58PM EDT | 2022-11-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 6.25% |
| AAPL221216P00140000 | 2022-08-10 3:59PM EDT | 2022-12-16 | 2.91 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| AAPL230120P00140000 | 2022-08-10 3:59PM EDT | 2023-01-20 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 6.25% |
| AAPL230217P00140000 | 2022-08-10 2:34PM EDT | 2023-02-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| AAPL230317P00140000 | 2022-08-10 3:40PM EDT | 2023-03-17 | 5.08 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| AAPL230616P00140000 | 2022-08-10 3:58PM EDT | 2023-06-16 | 7.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AAPL230721P00140000 | 2022-08-10 3:57PM EDT | 2023-07-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AAPL230915P00140000 | 2022-08-10 3:21PM EDT | 2023-09-15 | 8.66 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AAPL240119P00140000 | 2022-08-10 3:59PM EDT | 2024-01-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL240621P00140000 | 2022-08-10 3:34PM EDT | 2024-06-21 | 12.57 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
