Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00230000 | 2022-11-10 3:57PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 100.00% |
| AAPL221216C00230000 | 2022-11-25 9:30AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,841 | 71.88% |
| AAPL221230C00230000 | 2022-11-21 3:12PM EST | 2022-12-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 50.00% |
| AAPL230120C00230000 | 2022-12-02 1:37PM EST | 2023-01-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 13,011 | 42.58% |
| AAPL230217C00230000 | 2022-11-29 1:51PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 252 | 35.55% |
| AAPL230317C00230000 | 2022-12-02 1:54PM EST | 2023-03-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 585 | 4,056 | 32.62% |
| AAPL230421C00230000 | 2022-12-01 10:26AM EST | 2023-04-21 | 0.13 | 0.10 | 0.12 | 0.00 | - | 1 | 690 | 30.76% |
| AAPL230519C00230000 | 2022-11-30 2:43PM EST | 2023-05-19 | 0.23 | 0.19 | 0.23 | 0.00 | - | 7 | 139 | 30.66% |
| AAPL230616C00230000 | 2022-12-02 11:08AM EST | 2023-06-16 | 0.33 | 0.31 | 0.37 | -0.04 | -10.81% | 3 | 4,526 | 30.52% |
| AAPL230721C00230000 | 2022-12-02 11:08AM EST | 2023-07-21 | 0.48 | 0.48 | 0.55 | -0.02 | -4.00% | 4 | 2,486 | 30.03% |
| AAPL230915C00230000 | 2022-12-02 2:42PM EST | 2023-09-15 | 0.90 | 0.84 | 1.01 | -0.13 | -12.62% | 6 | 2,176 | 30.20% |
| AAPL240119C00230000 | 2022-12-01 3:34PM EST | 2024-01-19 | 2.47 | 2.16 | 2.45 | 0.00 | - | 44 | 2,972 | 30.79% |
| AAPL240315C00230000 | 2022-11-30 3:35PM EST | 2024-03-15 | 3.20 | 2.71 | 3.35 | 0.00 | - | 2 | 72 | 31.43% |
| AAPL240621C00230000 | 2022-12-02 3:18PM EST | 2024-06-21 | 4.55 | 4.40 | 4.75 | -0.20 | -4.21% | 11 | 1,765 | 31.69% |
| AAPL250117C00230000 | 2022-12-02 3:08PM EST | 2025-01-17 | 7.90 | 7.35 | 8.50 | -0.41 | -4.93% | 35 | 879 | 33.04% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00230000 | 2022-11-14 11:34AM EST | 2022-12-09 | 81.80 | 81.90 | 82.55 | 0.00 | - | 2 | 0 | 119.53% |
| AAPL221216P00230000 | 2022-11-09 1:02PM EST | 2022-12-16 | 93.65 | 81.90 | 82.55 | 0.00 | - | 4 | 0 | 84.77% |
| AAPL230120P00230000 | 2022-12-02 3:52PM EST | 2023-01-20 | 82.85 | 81.95 | 82.60 | +1.35 | +1.66% | 4,862 | 1,901 | 50.00% |
| AAPL230217P00230000 | 2022-10-24 8:45AM EST | 2023-02-17 | 82.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL230317P00230000 | 2022-09-07 9:21AM EST | 2023-03-17 | 75.10 | 88.85 | 89.30 | 0.00 | - | 1 | 0 | 83.30% |
| AAPL230519P00230000 | 2022-11-03 8:40AM EST | 2023-05-19 | 87.95 | 81.80 | 82.60 | 0.00 | - | - | 0 | 33.64% |
| AAPL230616P00230000 | 2022-11-03 2:05PM EST | 2023-06-16 | 90.07 | 81.65 | 82.75 | 0.00 | - | 2 | 0 | 32.84% |
| AAPL230721P00230000 | 2022-09-28 2:06PM EST | 2023-07-21 | 80.75 | 73.70 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00230000 | 2022-09-29 10:45AM EST | 2023-09-15 | 86.73 | 73.75 | 75.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240119P00230000 | 2022-11-14 9:31AM EST | 2024-01-19 | 80.99 | 81.15 | 83.15 | 0.00 | - | 5 | 0 | 25.05% |
| AAPL240621P00230000 | 2022-10-26 1:44PM EST | 2024-06-21 | 81.70 | 80.95 | 83.00 | 0.00 | - | 2 | 0 | 20.74% |
| AAPL250117P00230000 | 2022-11-25 11:53AM EST | 2025-01-17 | 82.00 | 80.45 | 84.30 | 0.00 | - | 2 | 1 | 21.74% |
© 2022 Yahoo. All rights reserved.
