Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:250.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00250000 | 2022-08-03 1:05PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 893 | 112.50% |
| AAPL220826C00250000 | 2022-08-04 9:30AM EDT | 2022-08-26 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 68.75% |
| AAPL220909C00250000 | 2022-08-09 9:30AM EDT | 2022-09-09 | 0.02 | - | 0.01 | 0.00 | - | - | 10 | 47.66% |
| AAPL220916C00250000 | 2022-08-16 9:30AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 31,512 | 25.00% |
| AAPL221021C00250000 | 2022-08-16 9:44AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,276 | 28.91% |
| AAPL221118C00250000 | 2022-08-15 3:00PM EDT | 2022-11-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 219 | 2,896 | 28.52% |
| AAPL221216C00250000 | 2022-08-16 9:32AM EDT | 2022-12-16 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 3 | 550 | 27.25% |
| AAPL230120C00250000 | 2022-08-16 9:54AM EDT | 2023-01-20 | 0.21 | 0.21 | 0.22 | +0.01 | +5.00% | 16 | 22,935 | 26.71% |
| AAPL230217C00250000 | 2022-08-10 11:40AM EDT | 2023-02-17 | 0.29 | 0.35 | 0.38 | 0.00 | - | 2 | 45 | 26.76% |
| AAPL230317C00250000 | 2022-08-15 3:45PM EDT | 2023-03-17 | 0.58 | 0.55 | 0.57 | 0.00 | - | 132 | 2,618 | 26.73% |
| AAPL230616C00250000 | 2022-08-16 9:57AM EDT | 2023-06-16 | 1.51 | 1.49 | 1.53 | -0.06 | -3.82% | 34 | 13,583 | 27.31% |
| AAPL230721C00250000 | 2022-08-15 2:31PM EDT | 2023-07-21 | 2.01 | 1.94 | 2.00 | 0.00 | - | 22 | 125 | 27.56% |
| AAPL230915C00250000 | 2022-08-15 2:33PM EDT | 2023-09-15 | 2.96 | 2.80 | 2.88 | 0.00 | - | 63 | 1,641 | 28.06% |
| AAPL240119C00250000 | 2022-08-16 9:37AM EDT | 2024-01-19 | 5.15 | 5.05 | 5.15 | -0.10 | -1.90% | 5 | 8,387 | 29.04% |
| AAPL240621C00250000 | 2022-08-16 9:54AM EDT | 2024-06-21 | 8.11 | 8.05 | 8.25 | -0.24 | -2.87% | 11 | 5,192 | 30.08% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00250000 | 2022-08-10 9:45AM EDT | 2022-08-19 | 82.05 | 77.65 | 77.75 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220826P00250000 | 2022-08-10 9:33AM EDT | 2022-08-26 | 82.20 | 77.65 | 77.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220902P00250000 | 2022-08-01 9:35AM EDT | 2022-09-02 | 88.05 | 77.65 | 77.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916P00250000 | 2022-08-11 10:13AM EDT | 2022-09-16 | 79.15 | 77.60 | 77.60 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL221021P00250000 | 2022-07-29 10:33AM EDT | 2022-10-21 | 86.95 | 77.50 | 77.70 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL221118P00250000 | 2022-06-08 12:20PM EDT | 2022-11-18 | 100.87 | 102.80 | 103.15 | 0.00 | - | 10 | 0 | 133.44% |
| AAPL221216P00250000 | 2022-08-12 3:44PM EDT | 2022-12-16 | 78.16 | 77.60 | 77.85 | 0.00 | - | - | 0 | 12.50% |
| AAPL230120P00250000 | 2022-06-02 10:57AM EDT | 2023-01-20 | 101.95 | 109.30 | 113.50 | 0.00 | - | 1 | 0 | 122.30% |
| AAPL230317P00250000 | 2022-08-15 2:04PM EDT | 2023-03-17 | 77.00 | 77.55 | 77.80 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL230616P00250000 | 2022-08-15 12:45PM EDT | 2023-06-16 | 76.78 | 77.60 | 78.00 | 0.00 | - | 17 | 4,136 | 18.41% |
| AAPL230721P00250000 | 2022-08-15 12:05PM EDT | 2023-07-21 | 77.10 | 77.40 | 77.80 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00250000 | 2022-08-15 12:25PM EDT | 2023-09-15 | 76.85 | 77.35 | 77.70 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119P00250000 | 2022-08-15 3:42PM EDT | 2024-01-19 | 76.95 | 77.50 | 78.00 | 0.00 | - | 7,827 | 3,754 | 14.23% |
| AAPL240621P00250000 | 2022-08-15 3:52PM EDT | 2024-06-21 | 77.52 | 77.90 | 78.50 | 0.00 | - | 15 | 40 | 15.55% |
© 2022 Yahoo. All rights reserved.
