Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:110.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00110000 | 2022-12-05 9:41AM EST | 2022-12-09 | 40.13 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| AAPL221216C00110000 | 2022-12-06 2:11PM EST | 2022-12-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,081 | 0.00% |
| AAPL221223C00110000 | 2022-11-28 11:06AM EST | 2022-12-23 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL221230C00110000 | 2022-12-02 2:51PM EST | 2022-12-30 | 37.03 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| AAPL230106C00110000 | 2022-12-06 10:27AM EST | 2023-01-06 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL230120C00110000 | 2022-12-06 2:06PM EST | 2023-01-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 13 | 7,111 | 0.00% |
| AAPL230217C00110000 | 2022-12-06 2:18PM EST | 2023-02-17 | 35.11 | 0.00 | 0.00 | 0.00 | - | 44 | 657 | 0.00% |
| AAPL230317C00110000 | 2022-12-05 3:57PM EST | 2023-03-17 | 39.23 | 0.00 | 0.00 | 0.00 | - | 162 | 2,294 | 0.00% |
| AAPL230421C00110000 | 2022-12-05 1:57PM EST | 2023-04-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AAPL230519C00110000 | 2022-12-05 11:13AM EST | 2023-05-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AAPL230616C00110000 | 2022-12-06 3:08PM EST | 2023-06-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 10 | 4,001 | 0.00% |
| AAPL230721C00110000 | 2022-12-06 2:03PM EST | 2023-07-21 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| AAPL230915C00110000 | 2022-12-05 12:02PM EST | 2023-09-15 | 44.38 | 0.00 | 0.00 | 0.00 | - | 35 | 897 | 0.00% |
| AAPL240119C00110000 | 2022-12-06 3:19PM EST | 2024-01-19 | 43.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4,320 | 0.00% |
| AAPL240315C00110000 | 2022-12-01 12:02PM EST | 2024-03-15 | 49.70 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| AAPL240621C00110000 | 2022-11-30 2:09PM EST | 2024-06-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 9 | 906 | 0.00% |
| AAPL250117C00110000 | 2022-12-06 10:52AM EST | 2025-01-17 | 52.98 | 0.00 | 0.00 | 0.00 | - | 6 | 837 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00110000 | 2022-12-05 11:23AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 901 | 50.00% |
| AAPL221216P00110000 | 2022-12-06 3:20PM EST | 2022-12-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 263 | 20,353 | 25.00% |
| AAPL221223P00110000 | 2022-12-06 2:58PM EST | 2022-12-23 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 1,124 | 25.00% |
| AAPL221230P00110000 | 2022-12-06 3:43PM EST | 2022-12-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 732 | 25.00% |
| AAPL230106P00110000 | 2022-12-06 2:35PM EST | 2023-01-06 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 316 | 25.00% |
| AAPL230120P00110000 | 2022-12-06 3:54PM EST | 2023-01-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 633 | 40,435 | 12.50% |
| AAPL230217P00110000 | 2022-12-06 3:59PM EST | 2023-02-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,435 | 19,839 | 12.50% |
| AAPL230317P00110000 | 2022-12-06 3:57PM EST | 2023-03-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 190 | 11,243 | 12.50% |
| AAPL230421P00110000 | 2022-12-06 3:34PM EST | 2023-04-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 102 | 1,448 | 12.50% |
| AAPL230519P00110000 | 2022-12-06 3:56PM EST | 2023-05-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 2,044 | 6.25% |
| AAPL230616P00110000 | 2022-12-06 3:43PM EST | 2023-06-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 509 | 17,574 | 6.25% |
| AAPL230721P00110000 | 2022-12-06 1:58PM EST | 2023-07-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 118 | 867 | 6.25% |
| AAPL230915P00110000 | 2022-12-06 3:57PM EST | 2023-09-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 113 | 1,771 | 6.25% |
| AAPL240119P00110000 | 2022-12-06 3:48PM EST | 2024-01-19 | 6.43 | 0.00 | 0.00 | 0.00 | - | 23 | 9,103 | 6.25% |
| AAPL240315P00110000 | 2022-12-05 10:58AM EST | 2024-03-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 6.25% |
| AAPL240621P00110000 | 2022-12-06 10:11AM EST | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,964 | 6.25% |
| AAPL250117P00110000 | 2022-12-06 2:45PM EST | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,419 | 3.13% |
© 2022 Yahoo. All rights reserved.
