Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00185000 | 2022-08-15 3:43PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,269 | 15,526 | 12.50% |
| AAPL220826C00185000 | 2022-08-15 3:59PM EDT | 2022-08-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,213 | 4,130 | 6.25% |
| AAPL220902C00185000 | 2022-08-15 3:52PM EDT | 2022-09-02 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,547 | 2,423 | 6.25% |
| AAPL220909C00185000 | 2022-08-15 3:59PM EDT | 2022-09-09 | 0.43 | 0.00 | 0.00 | 0.00 | - | 220 | 1,061 | 6.25% |
| AAPL220916C00185000 | 2022-08-15 3:59PM EDT | 2022-09-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4,399 | 28,183 | 6.25% |
| AAPL220923C00185000 | 2022-08-15 3:53PM EDT | 2022-09-23 | 1.11 | 0.00 | 0.00 | 0.00 | - | 373 | 695 | 6.25% |
| AAPL220930C00185000 | 2022-08-15 3:59PM EDT | 2022-09-30 | 1.48 | 0.00 | 0.00 | 0.00 | - | 229 | 803 | 3.13% |
| AAPL221021C00185000 | 2022-08-15 3:56PM EDT | 2022-10-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,136 | 23,291 | 3.13% |
| AAPL221118C00185000 | 2022-08-15 3:57PM EDT | 2022-11-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 13,018 | 21,727 | 3.13% |
| AAPL221216C00185000 | 2022-08-15 3:57PM EDT | 2022-12-16 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2,411 | 7,603 | 3.13% |
| AAPL230120C00185000 | 2022-08-15 3:55PM EDT | 2023-01-20 | 7.81 | 0.00 | 0.00 | 0.00 | - | 588 | 20,556 | 3.13% |
| AAPL230217C00185000 | 2022-08-15 3:49PM EDT | 2023-02-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 297 | 1,869 | 1.56% |
| AAPL230317C00185000 | 2022-08-15 3:41PM EDT | 2023-03-17 | 10.88 | 0.00 | 0.00 | 0.00 | - | 286 | 9,610 | 1.56% |
| AAPL230616C00185000 | 2022-08-15 3:55PM EDT | 2023-06-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 65 | 10,348 | 1.56% |
| AAPL230721C00185000 | 2022-08-15 2:52PM EDT | 2023-07-21 | 16.18 | 0.00 | 0.00 | 0.00 | - | 9 | 604 | 1.56% |
| AAPL230915C00185000 | 2022-08-15 1:18PM EDT | 2023-09-15 | 18.38 | 0.00 | 0.00 | 0.00 | - | 8 | 8,091 | 1.56% |
| AAPL240119C00185000 | 2022-08-15 3:41PM EDT | 2024-01-19 | 22.60 | 0.00 | 0.00 | 0.00 | - | 91 | 6,096 | 1.56% |
| AAPL240621C00185000 | 2022-08-15 3:31PM EDT | 2024-06-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 38 | 2,758 | 0.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00185000 | 2022-08-15 2:51PM EDT | 2022-08-19 | 12.01 | 0.00 | 0.00 | 0.00 | - | 47 | 77 | 0.00% |
| AAPL220826P00185000 | 2022-08-15 3:10PM EDT | 2022-08-26 | 12.05 | 0.00 | 0.00 | 0.00 | - | 358 | 203 | 0.00% |
| AAPL220902P00185000 | 2022-08-15 3:44PM EDT | 2022-09-02 | 12.01 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 0.00% |
| AAPL220909P00185000 | 2022-08-15 12:47PM EDT | 2022-09-09 | 12.13 | 0.00 | 0.00 | 0.00 | - | 42 | 44 | 0.00% |
| AAPL220916P00185000 | 2022-08-15 3:59PM EDT | 2022-09-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 241 | 4,706 | 0.00% |
| AAPL220923P00185000 | 2022-08-15 1:51PM EDT | 2022-09-23 | 12.66 | 0.00 | 0.00 | 0.00 | - | 30 | 24 | 0.00% |
| AAPL220930P00185000 | 2022-08-15 1:58PM EDT | 2022-09-30 | 12.95 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| AAPL221021P00185000 | 2022-08-15 3:46PM EDT | 2022-10-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 220 | 2,046 | 0.00% |
| AAPL221118P00185000 | 2022-08-15 3:22PM EDT | 2022-11-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 61 | 3,806 | 0.00% |
| AAPL221216P00185000 | 2022-08-15 3:40PM EDT | 2022-12-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1,068 | 4,903 | 0.00% |
| AAPL230120P00185000 | 2022-08-15 1:26PM EDT | 2023-01-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 8 | 7,916 | 0.00% |
| AAPL230217P00185000 | 2022-08-15 3:52PM EDT | 2023-02-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 54 | 89 | 0.00% |
| AAPL230317P00185000 | 2022-08-15 2:42PM EDT | 2023-03-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | 31 | 1,282 | 0.00% |
| AAPL230616P00185000 | 2022-08-15 3:45PM EDT | 2023-06-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 43 | 4,151 | 0.00% |
| AAPL230721P00185000 | 2022-08-15 12:45PM EDT | 2023-07-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 25 | 491 | 0.00% |
| AAPL230915P00185000 | 2022-08-10 3:56PM EDT | 2023-09-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 245 | 0.00% |
| AAPL240119P00185000 | 2022-08-15 3:50PM EDT | 2024-01-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 24 | 904 | 0.00% |
| AAPL240621P00185000 | 2022-08-15 3:38PM EDT | 2024-06-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 74 | 594 | 0.00% |
© 2022 Yahoo. All rights reserved.
