Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00050000 | 2022-08-04 2:58PM EDT | 2022-08-19 | 115.45 | 115.25 | 115.45 | 0.00 | - | 59 | 0 | 50.00% |
| AAPL220916C00050000 | 2022-08-05 10:17AM EDT | 2022-09-16 | 115.70 | 115.20 | 115.60 | +0.10 | +0.09% | 14 | 105 | 135.94% |
| AAPL221021C00050000 | 2022-08-05 11:00AM EDT | 2022-10-21 | 114.80 | 115.30 | 115.75 | -0.15 | -0.13% | 5 | 36 | 115.23% |
| AAPL221118C00050000 | 2022-08-01 10:36AM EDT | 2022-11-18 | 112.85 | 115.35 | 115.85 | 0.00 | - | 2 | 250 | 103.13% |
| AAPL221216C00050000 | 2022-07-19 9:49AM EDT | 2022-12-16 | 97.70 | 115.35 | 115.90 | 0.00 | - | 4 | 133 | 92.77% |
| AAPL230120C00050000 | 2022-08-05 2:27PM EDT | 2023-01-20 | 115.25 | 115.50 | 116.00 | -0.75 | -0.65% | 4 | 3,370 | 87.11% |
| AAPL230217C00050000 | 2022-08-04 2:09PM EDT | 2023-02-17 | 115.45 | 115.55 | 116.30 | 0.00 | - | 28 | 38 | 85.45% |
| AAPL240119C00050000 | 2022-08-05 3:37PM EDT | 2024-01-19 | 116.56 | 116.55 | 117.20 | -0.13 | -0.11% | 4 | 25,125 | 62.20% |
| AAPL240621C00050000 | 2022-08-05 3:45PM EDT | 2024-06-21 | 117.25 | 117.20 | 118.00 | -0.15 | -0.13% | 175 | 1,905 | 59.79% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00050000 | 2022-08-04 10:29AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 200.00% |
| AAPL220916P00050000 | 2022-07-28 1:27PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,257 | 112.50% |
| AAPL221021P00050000 | 2022-08-04 9:52AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,013 | 81.25% |
| AAPL221118P00050000 | 2022-08-04 10:29AM EDT | 2022-11-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 68.75% |
| AAPL221216P00050000 | 2022-08-01 9:56AM EDT | 2022-12-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 1,307 | 68.75% |
| AAPL230120P00050000 | 2022-08-05 12:31PM EDT | 2023-01-20 | 0.03 | 0.02 | 0.06 | 0.00 | - | 33 | 11,108 | 65.23% |
| AAPL230217P00050000 | 2022-08-04 11:26AM EDT | 2023-02-17 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 547 | 60.55% |
| AAPL240119P00050000 | 2022-08-05 3:45PM EDT | 2024-01-19 | 0.28 | 0.28 | 0.33 | 0.00 | - | 7,860 | 26,482 | 47.41% |
| AAPL240621P00050000 | 2022-08-05 2:42PM EDT | 2024-06-21 | 0.46 | 0.42 | 0.55 | -0.01 | -2.13% | 103 | 9,949 | 45.22% |
© 2022 Yahoo. All rights reserved.
