Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00100000 | 2022-06-23 3:42PM EDT | 2022-07-08 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL220715C00100000 | 2022-07-05 3:54PM EDT | 2022-07-15 | 41.45 | 0.00 | 0.00 | 0.00 | - | 104 | 371 | 0.00% |
| AAPL220722C00100000 | 2022-06-30 3:18PM EDT | 2022-07-22 | 36.00 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| AAPL220729C00100000 | 2022-07-01 10:45AM EDT | 2022-07-29 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| AAPL220805C00100000 | 2022-06-28 1:30PM EDT | 2022-08-05 | 39.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL220819C00100000 | 2022-07-05 3:47PM EDT | 2022-08-19 | 41.74 | 0.00 | 0.00 | 0.00 | - | 16 | 582 | 0.00% |
| AAPL220916C00100000 | 2022-07-05 3:04PM EDT | 2022-09-16 | 41.80 | 0.00 | 0.00 | 0.00 | - | 47 | 5,034 | 0.00% |
| AAPL221021C00100000 | 2022-07-05 3:01PM EDT | 2022-10-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 0.00% |
| AAPL221118C00100000 | 2022-06-30 1:26PM EDT | 2022-11-18 | 40.16 | 0.00 | 0.00 | 0.00 | - | 6 | 528 | 0.00% |
| AAPL221216C00100000 | 2022-07-01 10:38AM EDT | 2022-12-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 3 | 549 | 0.00% |
| AAPL230120C00100000 | 2022-07-05 3:09PM EDT | 2023-01-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 104 | 15,890 | 0.00% |
| AAPL230317C00100000 | 2022-07-05 3:55PM EDT | 2023-03-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,788 | 0.00% |
| AAPL230616C00100000 | 2022-07-05 3:41PM EDT | 2023-06-16 | 47.76 | 0.00 | 0.00 | 0.00 | - | 3 | 6,788 | 0.00% |
| AAPL230915C00100000 | 2022-07-05 12:32PM EDT | 2023-09-15 | 47.95 | 0.00 | 0.00 | 0.00 | - | 2 | 948 | 0.00% |
| AAPL240119C00100000 | 2022-07-05 2:48PM EDT | 2024-01-19 | 50.90 | 0.00 | 0.00 | 0.00 | - | 61 | 6,328 | 0.00% |
| AAPL240621C00100000 | 2022-07-05 3:33PM EDT | 2024-06-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 24 | 1,924 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00100000 | 2022-07-01 10:13AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 1,127 | 50.00% |
| AAPL220715P00100000 | 2022-07-05 3:54PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,047 | 13,109 | 50.00% |
| AAPL220722P00100000 | 2022-07-05 2:16PM EDT | 2022-07-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 226 | 2,545 | 25.00% |
| AAPL220729P00100000 | 2022-07-05 3:58PM EDT | 2022-07-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 587 | 1,718 | 25.00% |
| AAPL220805P00100000 | 2022-07-05 3:59PM EDT | 2022-08-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 103 | 217 | 25.00% |
| AAPL220812P00100000 | 2022-07-05 3:13PM EDT | 2022-08-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 126 | 101 | 25.00% |
| AAPL220819P00100000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,537 | 8,003 | 25.00% |
| AAPL220916P00100000 | 2022-07-05 3:58PM EDT | 2022-09-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 342 | 20,561 | 12.50% |
| AAPL221021P00100000 | 2022-07-05 3:55PM EDT | 2022-10-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 232 | 8,140 | 12.50% |
| AAPL221118P00100000 | 2022-07-05 3:17PM EDT | 2022-11-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 93 | 5,218 | 12.50% |
| AAPL221216P00100000 | 2022-07-05 3:26PM EDT | 2022-12-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 61 | 15,183 | 12.50% |
| AAPL230120P00100000 | 2022-07-05 3:36PM EDT | 2023-01-20 | 2.43 | 0.00 | 0.00 | 0.00 | - | 145 | 63,137 | 12.50% |
| AAPL230317P00100000 | 2022-07-05 2:51PM EDT | 2023-03-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 226 | 8,729 | 6.25% |
| AAPL230616P00100000 | 2022-07-05 2:48PM EDT | 2023-06-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 451 | 14,302 | 6.25% |
| AAPL230915P00100000 | 2022-07-05 9:48AM EDT | 2023-09-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,272 | 6.25% |
| AAPL240119P00100000 | 2022-07-05 3:52PM EDT | 2024-01-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 90 | 5,987 | 6.25% |
| AAPL240621P00100000 | 2022-07-05 2:13PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,270 | 6.25% |
© 2022 Yahoo. All rights reserved.
