Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00155000 | 2022-08-17 3:57PM EDT | 2022-08-19 | 19.45 | 19.60 | 19.70 | +1.58 | +8.84% | 738 | 32,213 | 67.58% |
| AAPL220826C00155000 | 2022-08-17 3:57PM EDT | 2022-08-26 | 19.60 | 19.75 | 19.90 | +1.33 | +7.28% | 306 | 10,097 | 46.92% |
| AAPL220902C00155000 | 2022-08-17 3:54PM EDT | 2022-09-02 | 20.00 | 19.95 | 20.10 | +1.75 | +9.59% | 133 | 1,907 | 40.02% |
| AAPL220909C00155000 | 2022-08-17 2:56PM EDT | 2022-09-09 | 21.10 | 20.20 | 20.40 | +3.40 | +19.21% | 65 | 388 | 37.82% |
| AAPL220916C00155000 | 2022-08-17 3:55PM EDT | 2022-09-16 | 20.72 | 20.60 | 20.70 | +1.62 | +8.48% | 622 | 49,650 | 36.38% |
| AAPL220923C00155000 | 2022-08-17 2:40PM EDT | 2022-09-23 | 22.23 | 20.95 | 21.20 | +2.18 | +10.87% | 258 | 626 | 36.99% |
| AAPL220930C00155000 | 2022-08-17 3:14PM EDT | 2022-09-30 | 21.40 | 21.30 | 21.50 | +2.20 | +11.46% | 29 | 50 | 36.07% |
| AAPL221021C00155000 | 2022-08-17 3:56PM EDT | 2022-10-21 | 22.50 | 22.50 | 22.65 | +1.47 | +6.99% | 726 | 8,496 | 35.74% |
| AAPL221118C00155000 | 2022-08-17 3:51PM EDT | 2022-11-18 | 24.00 | 24.15 | 24.30 | +1.40 | +6.19% | 2,841 | 11,210 | 36.33% |
| AAPL221216C00155000 | 2022-08-17 3:52PM EDT | 2022-12-16 | 25.44 | 25.45 | 25.60 | +1.49 | +6.22% | 188 | 3,913 | 36.03% |
| AAPL230120C00155000 | 2022-08-17 3:51PM EDT | 2023-01-20 | 26.92 | 27.00 | 27.25 | +1.47 | +5.78% | 120 | 25,044 | 36.21% |
| AAPL230217C00155000 | 2022-08-17 3:11PM EDT | 2023-02-17 | 28.84 | 28.35 | 28.60 | +2.42 | +9.16% | 6 | 128 | 36.62% |
| AAPL230317C00155000 | 2022-08-17 2:03PM EDT | 2023-03-17 | 30.00 | 29.55 | 29.85 | +2.70 | +9.89% | 6 | 5,788 | 36.90% |
| AAPL230616C00155000 | 2022-08-17 3:16PM EDT | 2023-06-16 | 33.35 | 33.10 | 33.35 | +2.18 | +6.99% | 53 | 11,135 | 37.25% |
| AAPL230721C00155000 | 2022-08-17 11:42AM EDT | 2023-07-21 | 33.60 | 34.25 | 34.55 | +0.58 | +1.76% | 1 | 435 | 37.31% |
| AAPL230915C00155000 | 2022-08-17 2:31PM EDT | 2023-09-15 | 37.30 | 36.15 | 36.50 | +2.49 | +7.15% | 39 | 1,271 | 37.62% |
| AAPL240119C00155000 | 2022-08-17 3:58PM EDT | 2024-01-19 | 40.00 | 39.95 | 40.30 | +1.00 | +2.56% | 43 | 3,838 | 37.91% |
| AAPL240621C00155000 | 2022-08-17 3:44PM EDT | 2024-06-21 | 44.25 | 43.90 | 44.45 | +1.30 | +3.03% | 38 | 3,169 | 38.24% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00155000 | 2022-08-17 3:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 932 | 37,499 | 50.00% |
| AAPL220826P00155000 | 2022-08-17 3:59PM EDT | 2022-08-26 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 16,858 | 10,166 | 37.01% |
| AAPL220902P00155000 | 2022-08-17 3:58PM EDT | 2022-09-02 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 523 | 6,037 | 33.79% |
| AAPL220909P00155000 | 2022-08-17 3:58PM EDT | 2022-09-09 | 0.47 | 0.45 | 0.47 | 0.00 | - | 289 | 5,314 | 32.42% |
| AAPL220916P00155000 | 2022-08-17 3:58PM EDT | 2022-09-16 | 0.74 | 0.73 | 0.74 | +0.02 | +2.78% | 11,617 | 74,234 | 32.03% |
| AAPL220923P00155000 | 2022-08-17 3:59PM EDT | 2022-09-23 | 1.05 | 0.99 | 1.07 | +0.02 | +1.94% | 332 | 2,057 | 32.15% |
| AAPL220930P00155000 | 2022-08-17 3:54PM EDT | 2022-09-30 | 1.31 | 1.28 | 1.36 | -0.03 | -2.24% | 455 | 1,575 | 31.86% |
| AAPL221021P00155000 | 2022-08-17 3:59PM EDT | 2022-10-21 | 2.23 | 2.20 | 2.23 | +0.03 | +1.36% | 8,325 | 22,710 | 31.32% |
| AAPL221118P00155000 | 2022-08-17 3:58PM EDT | 2022-11-18 | 3.70 | 3.65 | 3.70 | 0.00 | - | 2,003 | 24,880 | 32.36% |
| AAPL221216P00155000 | 2022-08-17 3:54PM EDT | 2022-12-16 | 4.63 | 4.60 | 4.70 | -0.02 | -0.43% | 614 | 11,044 | 31.75% |
| AAPL230120P00155000 | 2022-08-17 3:57PM EDT | 2023-01-20 | 5.70 | 5.65 | 5.75 | -0.05 | -0.87% | 4,294 | 28,398 | 30.95% |
| AAPL230217P00155000 | 2022-08-17 2:46PM EDT | 2023-02-17 | 6.50 | 6.70 | 6.80 | -0.35 | -5.11% | 99 | 472 | 31.16% |
| AAPL230317P00155000 | 2022-08-17 3:42PM EDT | 2023-03-17 | 7.50 | 7.45 | 7.60 | -0.10 | -1.32% | 236 | 10,044 | 30.88% |
| AAPL230616P00155000 | 2022-08-17 2:24PM EDT | 2023-06-16 | 9.75 | 9.85 | 9.95 | -0.05 | -0.51% | 440 | 6,193 | 30.26% |
| AAPL230721P00155000 | 2022-08-17 3:31PM EDT | 2023-07-21 | 10.47 | 10.50 | 10.60 | -0.15 | -1.41% | 12 | 165 | 29.79% |
| AAPL230915P00155000 | 2022-08-17 12:27PM EDT | 2023-09-15 | 11.97 | 11.70 | 11.85 | -0.13 | -1.07% | 2 | 1,335 | 29.60% |
| AAPL240119P00155000 | 2022-08-17 12:21PM EDT | 2024-01-19 | 14.38 | 13.90 | 14.10 | +0.16 | +1.13% | 1 | 5,313 | 28.89% |
| AAPL240621P00155000 | 2022-08-17 2:50PM EDT | 2024-06-21 | 16.09 | 16.10 | 16.40 | -0.56 | -3.36% | 14 | 568 | 28.15% |
© 2022 Yahoo. All rights reserved.
