Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812C00175000 | 2022-08-10 3:59PM EDT | 2022-08-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,656 | 0 | 12.50% |
| AAPL220819C00175000 | 2022-08-10 3:59PM EDT | 2022-08-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21,871 | 0 | 6.25% |
| AAPL220826C00175000 | 2022-08-10 3:59PM EDT | 2022-08-26 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,948 | 0 | 3.13% |
| AAPL220902C00175000 | 2022-08-10 3:59PM EDT | 2022-09-02 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,904 | 0 | 3.13% |
| AAPL220909C00175000 | 2022-08-10 3:58PM EDT | 2022-09-09 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| AAPL220916C00175000 | 2022-08-10 3:59PM EDT | 2022-09-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6,043 | 0 | 3.13% |
| AAPL220923C00175000 | 2022-08-10 3:59PM EDT | 2022-09-23 | 3.20 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| AAPL221021C00175000 | 2022-08-10 3:59PM EDT | 2022-10-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3,379 | 0 | 1.56% |
| AAPL221118C00175000 | 2022-08-10 3:58PM EDT | 2022-11-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 1.56% |
| AAPL221216C00175000 | 2022-08-10 3:59PM EDT | 2022-12-16 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1,622 | 0 | 1.56% |
| AAPL230120C00175000 | 2022-08-10 3:59PM EDT | 2023-01-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 1.56% |
| AAPL230217C00175000 | 2022-08-10 3:58PM EDT | 2023-02-17 | 12.43 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| AAPL230317C00175000 | 2022-08-10 3:59PM EDT | 2023-03-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.78% |
| AAPL230616C00175000 | 2022-08-10 3:55PM EDT | 2023-06-16 | 17.63 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.78% |
| AAPL230721C00175000 | 2022-08-10 3:54PM EDT | 2023-07-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| AAPL230915C00175000 | 2022-08-10 3:59PM EDT | 2023-09-15 | 21.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| AAPL240119C00175000 | 2022-08-10 3:47PM EDT | 2024-01-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| AAPL240621C00175000 | 2022-08-10 3:54PM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.78% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00175000 | 2022-08-10 3:58PM EDT | 2022-08-12 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 0.00% |
| AAPL220819P00175000 | 2022-08-10 3:56PM EDT | 2022-08-19 | 6.06 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 0.00% |
| AAPL220826P00175000 | 2022-08-10 3:59PM EDT | 2022-08-26 | 6.65 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AAPL220902P00175000 | 2022-08-10 3:54PM EDT | 2022-09-02 | 7.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AAPL220909P00175000 | 2022-08-10 3:59PM EDT | 2022-09-09 | 7.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AAPL220916P00175000 | 2022-08-10 3:59PM EDT | 2022-09-16 | 8.08 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.00% |
| AAPL220923P00175000 | 2022-08-10 3:38PM EDT | 2022-09-23 | 8.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL221021P00175000 | 2022-08-10 3:55PM EDT | 2022-10-21 | 10.22 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| AAPL221118P00175000 | 2022-08-10 3:55PM EDT | 2022-11-18 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 0.00% |
| AAPL221216P00175000 | 2022-08-10 3:48PM EDT | 2022-12-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230120P00175000 | 2022-08-10 3:35PM EDT | 2023-01-20 | 14.77 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AAPL230217P00175000 | 2022-08-10 3:58PM EDT | 2023-02-17 | 15.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL230317P00175000 | 2022-08-10 3:54PM EDT | 2023-03-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 0.00% |
| AAPL230616P00175000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL230721P00175000 | 2022-08-09 9:44AM EDT | 2023-07-21 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00175000 | 2022-08-10 3:51PM EDT | 2023-09-15 | 21.67 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| AAPL240119P00175000 | 2022-08-10 3:54PM EDT | 2024-01-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240621P00175000 | 2022-08-10 3:45PM EDT | 2024-06-21 | 26.44 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
