Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00230000 | 2022-01-05 4:40PM EDT | 2022-06-17 | 1.72 | 1.35 | 1.89 | -0.22 | -11.34% | 330 | 1,731 | 123.51% |
| AAPL220715C00230000 | 2022-01-05 12:05PM EDT | 2022-07-15 | 2.20 | 1.70 | 2.45 | -0.20 | -8.33% | 13 | 284 | 91.60% |
| AAPL220916C00230000 | 2022-01-05 4:58PM EDT | 2022-09-16 | 3.36 | 3.10 | 3.75 | -0.41 | -10.88% | 151 | 3,394 | 71.05% |
| AAPL230120C00230000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 5.95 | 4.00 | 7.50 | -0.60 | -9.16% | 148 | 7,367 | 57.61% |
| AAPL230317C00230000 | 2022-01-05 3:40PM EDT | 2023-03-17 | 7.40 | 6.60 | 7.90 | -0.40 | -5.13% | 9 | 1,140 | 56.12% |
| AAPL230616C00230000 | 2022-01-05 4:45PM EDT | 2023-06-16 | 9.50 | 9.10 | 9.95 | -1.10 | -10.38% | 94 | 2,178 | 54.25% |
| AAPL230915C00230000 | 2022-01-04 10:30AM EDT | 2023-09-15 | 12.00 | 8.50 | 11.80 | 0.00 | - | 3 | 2,395 | 50.06% |
| AAPL240119C00230000 | 2022-01-05 4:39PM EDT | 2024-01-19 | 14.30 | 12.90 | 15.30 | -0.50 | -3.38% | 13 | 1,097 | 50.98% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00230000 | 2021-12-29 4:54PM EDT | 2022-06-17 | 52.23 | 54.45 | 58.55 | 0.00 | - | 3 | 591 | 0.00% |
| AAPL220715P00230000 | 2022-01-03 4:59PM EDT | 2022-07-15 | 54.10 | 55.20 | 58.90 | +3.80 | +7.55% | 1 | 22 | 0.00% |
| AAPL220916P00230000 | 2022-01-03 12:54PM EDT | 2022-09-16 | 51.77 | 55.65 | 60.00 | 0.00 | - | 1 | 452 | 0.00% |
| AAPL230120P00230000 | 2021-12-29 1:12PM EDT | 2023-01-20 | 56.80 | 57.50 | 62.50 | 0.00 | - | 50 | 157 | 0.00% |
| AAPL230317P00230000 | 2022-01-04 4:12PM EDT | 2023-03-17 | 56.43 | 58.50 | 65.25 | 0.00 | - | 20 | 21 | 0.00% |
| AAPL230616P00230000 | 2021-12-28 12:46PM EDT | 2023-06-16 | 58.90 | 60.00 | 65.00 | 0.00 | - | 12 | 38 | 0.00% |
| AAPL230915P00230000 | 2021-12-13 10:55AM EDT | 2023-09-15 | 61.00 | 61.50 | 66.00 | 0.00 | - | 1 | 80 | 0.00% |
| AAPL240119P00230000 | 2021-12-21 10:39AM EDT | 2024-01-19 | 69.26 | 63.50 | 68.00 | 0.00 | - | 5 | 355 | 0.00% |
© 2022 Yahoo. All rights reserved.
