Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00200000 | 2022-08-15 3:59PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,328 | 25.00% |
| AAPL220826C00200000 | 2022-08-15 1:48PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 574 | 25.00% |
| AAPL220902C00200000 | 2022-08-15 3:59PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 316 | 643 | 12.50% |
| AAPL220909C00200000 | 2022-08-15 3:05PM EDT | 2022-09-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 759 | 757 | 12.50% |
| AAPL220916C00200000 | 2022-08-15 3:50PM EDT | 2022-09-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 653 | 17,920 | 12.50% |
| AAPL220923C00200000 | 2022-08-15 3:43PM EDT | 2022-09-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 121 | 253 | 12.50% |
| AAPL220930C00200000 | 2022-08-15 3:54PM EDT | 2022-09-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 140 | 373 | 6.25% |
| AAPL221021C00200000 | 2022-08-15 3:59PM EDT | 2022-10-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 581 | 6,219 | 6.25% |
| AAPL221118C00200000 | 2022-08-15 3:59PM EDT | 2022-11-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,899 | 5,853 | 6.25% |
| AAPL221216C00200000 | 2022-08-15 3:59PM EDT | 2022-12-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,251 | 9,692 | 6.25% |
| AAPL230120C00200000 | 2022-08-15 3:58PM EDT | 2023-01-20 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2,209 | 69,230 | 6.25% |
| AAPL230217C00200000 | 2022-08-15 3:53PM EDT | 2023-02-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,305 | 2,887 | 3.13% |
| AAPL230317C00200000 | 2022-08-15 3:59PM EDT | 2023-03-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 402 | 22,550 | 3.13% |
| AAPL230616C00200000 | 2022-08-15 3:59PM EDT | 2023-06-16 | 9.28 | 0.00 | 0.00 | 0.00 | - | 151 | 11,563 | 3.13% |
| AAPL230721C00200000 | 2022-08-15 3:51PM EDT | 2023-07-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 1,971 | 3.13% |
| AAPL230915C00200000 | 2022-08-15 3:59PM EDT | 2023-09-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 44 | 9,959 | 3.13% |
| AAPL240119C00200000 | 2022-08-15 3:55PM EDT | 2024-01-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 380 | 34,426 | 3.13% |
| AAPL240621C00200000 | 2022-08-15 3:46PM EDT | 2024-06-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 99 | 6,876 | 3.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00200000 | 2022-08-12 3:55PM EDT | 2022-08-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 0.00% |
| AAPL220826P00200000 | 2022-08-11 10:48AM EDT | 2022-08-26 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220902P00200000 | 2022-08-09 11:15AM EDT | 2022-09-02 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220909P00200000 | 2022-08-12 11:15AM EDT | 2022-09-09 | 29.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL220916P00200000 | 2022-08-15 3:52PM EDT | 2022-09-16 | 26.91 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AAPL221021P00200000 | 2022-08-15 10:17AM EDT | 2022-10-21 | 28.14 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| AAPL221118P00200000 | 2022-08-15 10:11AM EDT | 2022-11-18 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| AAPL221216P00200000 | 2022-08-15 3:11PM EDT | 2022-12-16 | 27.90 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 0.00% |
| AAPL230120P00200000 | 2022-08-15 3:25PM EDT | 2023-01-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 205 | 15,566 | 0.00% |
| AAPL230217P00200000 | 2022-08-15 3:10PM EDT | 2023-02-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 28 | 351 | 0.00% |
| AAPL230317P00200000 | 2022-08-15 12:49PM EDT | 2023-03-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 34 | 3,470 | 0.00% |
| AAPL230616P00200000 | 2022-08-15 3:04PM EDT | 2023-06-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,559 | 0.00% |
| AAPL230721P00200000 | 2022-08-15 12:06PM EDT | 2023-07-21 | 33.09 | 0.00 | 0.00 | 0.00 | - | 5 | 391 | 0.00% |
| AAPL230915P00200000 | 2022-08-15 3:42PM EDT | 2023-09-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 268 | 881 | 0.00% |
| AAPL240119P00200000 | 2022-08-15 3:15PM EDT | 2024-01-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 272 | 8,044 | 0.00% |
| AAPL240621P00200000 | 2022-08-15 12:45PM EDT | 2024-06-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 275 | 393 | 0.00% |
© 2022 Yahoo. All rights reserved.
