Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00110000 | 2022-06-28 3:02PM EDT | 2022-07-08 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AAPL220715C00110000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 713 | 0.00% |
| AAPL220722C00110000 | 2022-06-30 11:30AM EDT | 2022-07-22 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| AAPL220729C00110000 | 2022-06-28 10:55AM EDT | 2022-07-29 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL220805C00110000 | 2022-06-28 9:35AM EDT | 2022-08-05 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220812C00110000 | 2022-06-30 2:15PM EDT | 2022-08-12 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL220819C00110000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 6 | 602 | 0.00% |
| AAPL220916C00110000 | 2022-07-01 3:54PM EDT | 2022-09-16 | 30.55 | 0.00 | 0.00 | 0.00 | - | 66 | 2,619 | 0.00% |
| AAPL221021C00110000 | 2022-07-01 12:49PM EDT | 2022-10-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 46 | 308 | 0.00% |
| AAPL221118C00110000 | 2022-07-01 1:08PM EDT | 2022-11-18 | 30.89 | 0.00 | 0.00 | 0.00 | - | 39 | 612 | 0.00% |
| AAPL221216C00110000 | 2022-06-29 11:07AM EDT | 2022-12-16 | 34.45 | 0.00 | 0.00 | 0.00 | - | 38 | 263 | 0.00% |
| AAPL230120C00110000 | 2022-07-01 9:44AM EDT | 2023-01-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7,879 | 0.00% |
| AAPL230317C00110000 | 2022-07-01 3:56PM EDT | 2023-03-17 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,938 | 0.00% |
| AAPL230616C00110000 | 2022-07-01 3:13PM EDT | 2023-06-16 | 37.50 | 0.00 | 0.00 | 0.00 | - | 14 | 4,109 | 0.00% |
| AAPL230915C00110000 | 2022-06-29 2:54PM EDT | 2023-09-15 | 40.00 | 0.00 | 0.00 | 0.00 | - | 19 | 814 | 0.00% |
| AAPL240119C00110000 | 2022-07-01 3:39PM EDT | 2024-01-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,343 | 0.00% |
| AAPL240621C00110000 | 2022-06-30 10:01AM EDT | 2024-06-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00110000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 2,097 | 50.00% |
| AAPL220715P00110000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,199 | 15,927 | 25.00% |
| AAPL220722P00110000 | 2022-07-01 3:51PM EDT | 2022-07-22 | 0.18 | 0.00 | 0.00 | 0.00 | - | 365 | 1,655 | 25.00% |
| AAPL220729P00110000 | 2022-07-01 2:46PM EDT | 2022-07-29 | 0.48 | 0.00 | 0.00 | 0.00 | - | 315 | 2,136 | 25.00% |
| AAPL220805P00110000 | 2022-07-01 3:59PM EDT | 2022-08-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 102 | 832 | 12.50% |
| AAPL220812P00110000 | 2022-07-01 3:54PM EDT | 2022-08-12 | 0.84 | 0.00 | 0.00 | 0.00 | - | 256 | 361 | 12.50% |
| AAPL220819P00110000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 738 | 11,479 | 12.50% |
| AAPL220916P00110000 | 2022-07-01 3:59PM EDT | 2022-09-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 192 | 18,327 | 12.50% |
| AAPL221021P00110000 | 2022-07-01 3:39PM EDT | 2022-10-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 792 | 14,767 | 12.50% |
| AAPL221118P00110000 | 2022-07-01 3:59PM EDT | 2022-11-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 114 | 4,497 | 6.25% |
| AAPL221216P00110000 | 2022-07-01 2:54PM EDT | 2022-12-16 | 3.78 | 0.00 | 0.00 | 0.00 | - | 14 | 2,546 | 6.25% |
| AAPL230120P00110000 | 2022-07-01 3:55PM EDT | 2023-01-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 84 | 32,811 | 6.25% |
| AAPL230317P00110000 | 2022-07-01 3:33PM EDT | 2023-03-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7,272 | 6.25% |
| AAPL230616P00110000 | 2022-07-01 3:55PM EDT | 2023-06-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 318 | 13,839 | 6.25% |
| AAPL230915P00110000 | 2022-07-01 3:01PM EDT | 2023-09-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 41 | 1,656 | 6.25% |
| AAPL240119P00110000 | 2022-06-30 3:52PM EDT | 2024-01-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 62 | 9,183 | 3.13% |
| AAPL240621P00110000 | 2022-07-01 10:42AM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,991 | 3.13% |
© 2022 Yahoo. All rights reserved.
