Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00210000 | 2022-01-05 4:57PM EDT | 2022-06-17 | 3.60 | 3.50 | 3.75 | -0.70 | -16.28% | 1,262 | 11,278 | 132.89% |
| AAPL220715C00210000 | 2022-01-05 4:42PM EDT | 2022-07-15 | 4.56 | 3.50 | 5.00 | -0.54 | -10.59% | 21 | 2,461 | 97.74% |
| AAPL220916C00210000 | 2022-01-05 4:33PM EDT | 2022-09-16 | 6.45 | 5.50 | 6.85 | -0.65 | -9.15% | 53 | 4,006 | 75.54% |
| AAPL230120C00210000 | 2022-01-05 4:56PM EDT | 2023-01-20 | 9.76 | 9.00 | 11.90 | -1.14 | -10.46% | 212 | 12,379 | 64.30% |
| AAPL230317C00210000 | 2022-01-05 4:59PM EDT | 2023-03-17 | 11.25 | 10.75 | 12.50 | -1.20 | -9.64% | 169 | 10,447 | 60.69% |
| AAPL230616C00210000 | 2022-01-05 4:38PM EDT | 2023-06-16 | 14.10 | 11.00 | 16.00 | -0.68 | -4.60% | 7 | 1,612 | 56.82% |
| AAPL230915C00210000 | 2022-01-05 12:48PM EDT | 2023-09-15 | 16.75 | 14.30 | 18.00 | -0.30 | -1.76% | 1 | 757 | 55.70% |
| AAPL240119C00210000 | 2022-01-05 4:37PM EDT | 2024-01-19 | 19.24 | 16.00 | 20.50 | -0.57 | -2.88% | 260 | 2,511 | 52.70% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00210000 | 2022-01-04 4:25PM EDT | 2022-06-17 | 34.00 | 36.25 | 40.40 | 0.00 | - | 227 | 953 | 0.00% |
| AAPL220715P00210000 | 2021-12-28 1:29PM EDT | 2022-07-15 | 35.20 | 37.65 | 41.10 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL220916P00210000 | 2022-01-05 3:47PM EDT | 2022-09-16 | 39.65 | 38.55 | 42.75 | +1.35 | +3.52% | 20 | 412 | 0.00% |
| AAPL230120P00210000 | 2022-01-04 12:07PM EDT | 2023-01-20 | 39.94 | 41.50 | 46.00 | 0.00 | - | 8 | 427 | 0.00% |
| AAPL230317P00210000 | 2022-01-03 3:30PM EDT | 2023-03-17 | 39.80 | 43.50 | 47.50 | 0.00 | - | 5 | 389 | 0.00% |
| AAPL230616P00210000 | 2021-12-29 10:55AM EDT | 2023-06-16 | 43.45 | 44.50 | 49.50 | 0.00 | - | 40 | 242 | 0.00% |
| AAPL230915P00210000 | 2021-12-06 2:26PM EDT | 2023-09-15 | 55.39 | 46.00 | 51.00 | 0.00 | - | 5 | 15 | 0.00% |
| AAPL240119P00210000 | 2022-01-05 4:05PM EDT | 2024-01-19 | 49.78 | 48.00 | 53.00 | +4.28 | +9.41% | 15 | 46 | 0.00% |
© 2022 Yahoo. All rights reserved.
