Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812C00240000 | 2022-08-10 12:44PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AAPL220819C00240000 | 2022-08-09 12:28PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| AAPL220902C00240000 | 2022-07-27 11:23AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL220916C00240000 | 2022-08-10 2:06PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL221021C00240000 | 2022-08-03 1:11PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL221118C00240000 | 2022-08-10 1:11PM EDT | 2022-11-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL221216C00240000 | 2022-08-08 10:43AM EDT | 2022-12-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230120C00240000 | 2022-08-10 3:05PM EDT | 2023-01-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL230217C00240000 | 2022-07-29 11:36AM EDT | 2023-02-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AAPL230317C00240000 | 2022-08-10 3:59PM EDT | 2023-03-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| AAPL230616C00240000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL230721C00240000 | 2022-08-10 2:12PM EDT | 2023-07-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL230915C00240000 | 2022-08-10 2:42PM EDT | 2023-09-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240119C00240000 | 2022-08-10 3:56PM EDT | 2024-01-19 | 5.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL240621C00240000 | 2022-08-10 3:39PM EDT | 2024-06-21 | 9.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00240000 | 2022-08-04 3:29PM EDT | 2022-08-12 | 74.25 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AAPL220819P00240000 | 2022-08-10 9:43AM EDT | 2022-08-19 | 72.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220902P00240000 | 2022-08-01 9:35AM EDT | 2022-09-02 | 78.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916P00240000 | 2022-05-03 9:34AM EDT | 2022-09-16 | 82.69 | 91.85 | 92.15 | 0.00 | - | 3 | 1 | 192.05% |
| AAPL230120P00240000 | 2022-05-12 3:51PM EDT | 2023-01-20 | 98.00 | 101.55 | 103.70 | 0.00 | - | 4 | 15 | 115.41% |
| AAPL230317P00240000 | 2022-07-18 2:26PM EDT | 2023-03-17 | 92.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230616P00240000 | 2022-07-08 11:32AM EDT | 2023-06-16 | 92.67 | 74.35 | 74.90 | 0.00 | - | 1 | 10 | 33.96% |
| AAPL230721P00240000 | 2022-08-08 12:27PM EDT | 2023-07-21 | 75.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00240000 | 2022-08-09 10:09AM EDT | 2023-09-15 | 76.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00240000 | 2022-08-10 10:03AM EDT | 2024-01-19 | 72.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAPL240621P00240000 | 2022-08-10 1:33PM EDT | 2024-06-21 | 73.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
