Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00270000 | 2022-08-05 12:42PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL221021C00270000 | 2022-08-05 1:50PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 641 | 25.00% |
| AAPL221118C00270000 | 2022-08-05 9:39AM EDT | 2022-11-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 25.00% |
| AAPL221216C00270000 | 2022-07-25 3:32PM EDT | 2022-12-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| AAPL230120C00270000 | 2022-08-05 3:02PM EDT | 2023-01-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 2,476 | 12.50% |
| AAPL230217C00270000 | 2022-07-29 2:10PM EDT | 2023-02-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| AAPL230317C00270000 | 2022-08-04 1:57PM EDT | 2023-03-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230616C00270000 | 2022-08-04 11:03AM EDT | 2023-06-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 12.50% |
| AAPL230721C00270000 | 2022-07-21 9:32AM EDT | 2023-07-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AAPL230915C00270000 | 2022-08-05 11:23AM EDT | 2023-09-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 12.50% |
| AAPL240119C00270000 | 2022-08-05 11:21AM EDT | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,428 | 6.25% |
| AAPL240621C00270000 | 2022-08-05 3:55PM EDT | 2024-06-21 | 4.87 | 0.00 | 0.00 | 0.00 | - | 61 | 289 | 6.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00270000 | 2022-07-01 10:00AM EDT | 2022-09-16 | 131.97 | 106.90 | 108.30 | 0.00 | - | 5 | 0 | 108.35% |
| AAPL230120P00270000 | 2022-07-26 12:29PM EDT | 2023-01-20 | 118.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230317P00270000 | 2022-04-08 12:36PM EDT | 2023-03-17 | 98.67 | 110.60 | 114.65 | 0.00 | - | 1 | 10 | 61.62% |
| AAPL230616P00270000 | 2022-08-02 1:50PM EDT | 2023-06-16 | 109.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL230721P00270000 | 2022-07-29 11:55AM EDT | 2023-07-21 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00270000 | 2022-07-22 3:18PM EDT | 2023-09-15 | 115.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00270000 | 2022-07-29 1:20PM EDT | 2024-01-19 | 107.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621P00270000 | 2022-07-25 10:32AM EDT | 2024-06-21 | 117.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
