Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:180.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812C00180000 | 2022-08-08 3:09PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,237 | 3,588 | 28.91% |
| AAPL220819C00180000 | 2022-08-08 3:30PM EDT | 2022-08-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,313 | 14,808 | 23.05% |
| AAPL220826C00180000 | 2022-08-08 3:29PM EDT | 2022-08-26 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 309 | 2,020 | 22.12% |
| AAPL220902C00180000 | 2022-08-08 3:23PM EDT | 2022-09-02 | 0.33 | 0.30 | 0.32 | -0.01 | -2.94% | 868 | 2,154 | 22.17% |
| AAPL220909C00180000 | 2022-08-08 3:29PM EDT | 2022-09-09 | 0.49 | 0.47 | 0.50 | -0.01 | -2.00% | 983 | 1,955 | 21.97% |
| AAPL220916C00180000 | 2022-08-08 3:31PM EDT | 2022-09-16 | 0.76 | 0.76 | 0.77 | -0.08 | -9.52% | 13,491 | 46,042 | 22.51% |
| AAPL220923C00180000 | 2022-08-08 3:20PM EDT | 2022-09-23 | 1.09 | 1.08 | 1.15 | -0.06 | -5.22% | 144 | 349 | 23.56% |
| AAPL221021C00180000 | 2022-08-08 3:30PM EDT | 2022-10-21 | 2.51 | 2.47 | 2.50 | -0.10 | -3.83% | 4,137 | 14,060 | 25.07% |
| AAPL221118C00180000 | 2022-08-08 3:23PM EDT | 2022-11-18 | 4.34 | 4.25 | 4.30 | -0.02 | -0.46% | 509 | 17,162 | 27.58% |
| AAPL221216C00180000 | 2022-08-08 3:23PM EDT | 2022-12-16 | 5.65 | 5.50 | 5.60 | -0.05 | -0.88% | 1,620 | 6,617 | 28.14% |
| AAPL230120C00180000 | 2022-08-08 3:30PM EDT | 2023-01-20 | 7.25 | 7.20 | 7.30 | -0.05 | -0.68% | 2,446 | 45,940 | 29.13% |
| AAPL230217C00180000 | 2022-08-08 3:29PM EDT | 2023-02-17 | 8.80 | 8.65 | 8.85 | -0.05 | -0.56% | 96 | 485 | 30.34% |
| AAPL230317C00180000 | 2022-08-08 2:05PM EDT | 2023-03-17 | 9.70 | 9.90 | 10.05 | -0.30 | -3.00% | 74 | 12,740 | 30.77% |
| AAPL230616C00180000 | 2022-08-08 2:51PM EDT | 2023-06-16 | 13.33 | 13.45 | 13.65 | -0.52 | -3.75% | 66 | 22,737 | 31.93% |
| AAPL230721C00180000 | 2022-08-05 3:59PM EDT | 2023-07-21 | 15.15 | 14.75 | 14.95 | 0.00 | - | 5 | 511 | 32.32% |
| AAPL230915C00180000 | 2022-08-08 3:06PM EDT | 2023-09-15 | 16.67 | 16.65 | 16.90 | -0.58 | -3.36% | 32 | 5,570 | 32.83% |
| AAPL240119C00180000 | 2022-08-08 2:52PM EDT | 2024-01-19 | 20.45 | 20.60 | 20.90 | -0.65 | -3.08% | 51 | 10,687 | 33.71% |
| AAPL240621C00180000 | 2022-08-08 3:27PM EDT | 2024-06-21 | 25.00 | 24.65 | 25.10 | -0.15 | -0.60% | 99 | 5,486 | 34.33% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00180000 | 2022-08-08 3:08PM EDT | 2022-08-12 | 15.25 | 15.10 | 15.30 | +0.30 | +2.01% | 263 | 28 | 50.20% |
| AAPL220819P00180000 | 2022-08-08 1:39PM EDT | 2022-08-19 | 15.25 | 15.05 | 15.20 | +0.25 | +1.67% | 19 | 1,229 | 29.79% |
| AAPL220826P00180000 | 2022-08-08 11:38AM EDT | 2022-08-26 | 14.00 | 15.05 | 15.35 | -0.90 | -6.04% | 1 | 178 | 26.66% |
| AAPL220902P00180000 | 2022-08-05 2:14PM EDT | 2022-09-02 | 15.40 | 15.05 | 15.35 | 0.00 | - | 2 | 15 | 22.80% |
| AAPL220909P00180000 | 2022-08-08 1:00PM EDT | 2022-09-09 | 15.25 | 15.30 | 15.50 | +0.25 | +1.67% | 22 | 10 | 22.10% |
| AAPL220916P00180000 | 2022-08-08 12:41PM EDT | 2022-09-16 | 16.00 | 15.45 | 15.70 | +0.88 | +5.82% | 38 | 17,040 | 22.00% |
| AAPL220923P00180000 | 2022-08-05 12:08PM EDT | 2022-09-23 | 16.05 | 15.10 | 16.15 | 0.00 | - | 2 | 1 | 23.65% |
| AAPL221021P00180000 | 2022-08-08 1:49PM EDT | 2022-10-21 | 16.67 | 16.80 | 17.05 | -0.01 | -0.06% | 68 | 2,992 | 23.15% |
| AAPL221118P00180000 | 2022-08-08 2:58PM EDT | 2022-11-18 | 18.50 | 18.10 | 18.35 | +0.40 | +2.21% | 1 | 2,109 | 24.45% |
| AAPL221216P00180000 | 2022-08-08 2:59PM EDT | 2022-12-16 | 19.35 | 19.15 | 19.30 | +0.35 | +1.84% | 80 | 1,024 | 24.51% |
| AAPL230120P00180000 | 2022-08-08 2:06PM EDT | 2023-01-20 | 20.53 | 20.20 | 20.45 | +0.18 | +0.88% | 278 | 13,964 | 24.68% |
| AAPL230217P00180000 | 2022-08-08 11:39AM EDT | 2023-02-17 | 20.90 | 21.30 | 21.55 | -1.03 | -4.70% | 1 | 33 | 25.32% |
| AAPL230317P00180000 | 2022-08-08 2:34PM EDT | 2023-03-17 | 22.45 | 22.20 | 22.40 | -0.77 | -3.32% | 7 | 5,338 | 25.43% |
| AAPL230616P00180000 | 2022-08-08 12:49PM EDT | 2023-06-16 | 24.50 | 24.60 | 24.80 | -0.50 | -2.00% | 15 | 13,128 | 25.53% |
| AAPL230721P00180000 | 2022-08-08 3:12PM EDT | 2023-07-21 | 25.45 | 25.30 | 25.55 | +0.33 | +1.31% | 1 | 471 | 25.42% |
| AAPL230915P00180000 | 2022-08-02 11:16AM EDT | 2023-09-15 | 29.10 | 26.50 | 26.75 | 0.00 | - | 1 | 482 | 25.37% |
| AAPL240119P00180000 | 2022-08-08 1:44PM EDT | 2024-01-19 | 28.70 | 28.85 | 29.10 | -0.90 | -3.04% | 13 | 1,967 | 25.15% |
| AAPL240621P00180000 | 2022-08-08 9:36AM EDT | 2024-06-21 | 30.37 | 31.10 | 31.40 | -0.63 | -2.03% | 3 | 885 | 24.72% |
© 2022 Yahoo. All rights reserved.
