Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00190000 | 2022-12-07 1:53PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 283 | 131.25% |
| AAPL221216C00190000 | 2022-12-07 3:24PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 22,317 | 62.50% |
| AAPL221223C00190000 | 2022-12-07 3:37PM EST | 2022-12-23 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 108 | 720 | 51.56% |
| AAPL221230C00190000 | 2022-12-07 11:02AM EST | 2022-12-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 229 | 44.14% |
| AAPL230106C00190000 | 2022-12-07 3:23PM EST | 2023-01-06 | 0.02 | 0.01 | 0.04 | 0.00 | - | 56 | 17 | 41.80% |
| AAPL230120C00190000 | 2022-12-07 3:46PM EST | 2023-01-20 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 591 | 35,051 | 36.91% |
| AAPL230217C00190000 | 2022-12-07 3:42PM EST | 2023-02-17 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 144 | 4,417 | 33.69% |
| AAPL230317C00190000 | 2022-12-07 3:09PM EST | 2023-03-17 | 0.38 | 0.38 | 0.41 | -0.06 | -13.64% | 230 | 19,922 | 32.03% |
| AAPL230421C00190000 | 2022-12-07 3:58PM EST | 2023-04-21 | 0.78 | 0.75 | 0.80 | -0.06 | -7.14% | 136 | 2,018 | 31.51% |
| AAPL230519C00190000 | 2022-12-07 3:25PM EST | 2023-05-19 | 1.23 | 1.27 | 1.35 | -0.22 | -15.17% | 2 | 1,692 | 32.37% |
| AAPL230616C00190000 | 2022-12-07 3:16PM EST | 2023-06-16 | 1.73 | 1.77 | 1.86 | -0.29 | -14.36% | 168 | 10,269 | 32.52% |
| AAPL230721C00190000 | 2022-12-07 2:27PM EST | 2023-07-21 | 2.40 | 2.33 | 2.45 | -0.21 | -8.05% | 108 | 2,192 | 32.33% |
| AAPL230915C00190000 | 2022-12-07 3:56PM EST | 2023-09-15 | 3.60 | 3.50 | 3.75 | -0.25 | -6.49% | 127 | 2,725 | 33.11% |
| AAPL240119C00190000 | 2022-12-07 3:53PM EST | 2024-01-19 | 6.00 | 6.10 | 6.50 | -0.70 | -10.45% | 238 | 13,761 | 33.72% |
| AAPL240315C00190000 | 2022-12-07 3:39PM EST | 2024-03-15 | 7.45 | 7.30 | 8.05 | -1.71 | -18.67% | 158 | 213 | 34.57% |
| AAPL240621C00190000 | 2022-12-07 12:46PM EST | 2024-06-21 | 9.86 | 9.45 | 10.30 | -0.38 | -3.71% | 4 | 4,069 | 35.10% |
| AAPL250117C00190000 | 2022-12-07 3:47PM EST | 2025-01-17 | 13.75 | 13.60 | 14.70 | -1.48 | -9.72% | 28 | 2,640 | 35.75% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00190000 | 2022-12-05 9:48AM EST | 2022-12-09 | 39.65 | 48.30 | 49.95 | 0.00 | - | 1 | 0 | 171.48% |
| AAPL221216P00190000 | 2022-11-29 10:09AM EST | 2022-12-16 | 46.16 | 48.55 | 50.15 | 0.00 | - | 20 | 0 | 100.49% |
| AAPL230120P00190000 | 2022-12-07 3:20PM EST | 2023-01-20 | 49.95 | 48.40 | 49.55 | +6.05 | +13.78% | 15,612 | 1,496 | 50.00% |
| AAPL230217P00190000 | 2022-11-25 10:00AM EST | 2023-02-17 | 41.20 | 47.80 | 50.15 | 0.00 | - | 1 | 2 | 46.29% |
| AAPL230317P00190000 | 2022-12-05 10:08AM EST | 2023-03-17 | 41.01 | 48.40 | 50.00 | 0.00 | - | 2 | 22 | 37.99% |
| AAPL230421P00190000 | 2022-11-30 1:46PM EST | 2023-04-21 | 47.00 | 48.15 | 49.80 | 0.00 | - | 170 | 0 | 31.04% |
| AAPL230519P00190000 | 2022-12-07 3:22PM EST | 2023-05-19 | 49.90 | 48.55 | 49.45 | +5.90 | +13.41% | 20 | 1 | 24.98% |
| AAPL230616P00190000 | 2022-12-02 10:04AM EST | 2023-06-16 | 44.20 | 48.50 | 50.05 | 0.00 | - | 1 | 841 | 27.83% |
| AAPL230721P00190000 | 2022-11-30 2:19PM EST | 2023-07-21 | 44.23 | 48.65 | 49.95 | 0.00 | - | 15 | 768 | 25.00% |
| AAPL230915P00190000 | 2022-12-07 3:38PM EST | 2023-09-15 | 49.75 | 48.90 | 49.90 | +5.43 | +12.25% | 4 | 911 | 22.11% |
| AAPL240119P00190000 | 2022-12-06 2:25PM EST | 2024-01-19 | 48.58 | 49.30 | 52.20 | 0.00 | - | 45 | 7,253 | 26.02% |
| AAPL240315P00190000 | 2022-12-02 2:44PM EST | 2024-03-15 | 45.80 | 49.60 | 50.95 | 0.00 | - | 143 | 85 | 21.02% |
| AAPL240621P00190000 | 2022-12-02 10:55AM EST | 2024-06-21 | 46.75 | 50.45 | 51.75 | 0.00 | - | 4 | 1,579 | 21.15% |
| AAPL250117P00190000 | 2022-12-06 2:26PM EST | 2025-01-17 | 50.40 | 51.55 | 53.10 | 0.00 | - | 40 | 227 | 20.59% |
© 2022 Yahoo. All rights reserved.
