Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00115000 | 2022-07-05 12:28PM EDT | 2022-07-08 | 24.85 | 0.00 | 0.00 | 0.00 | - | 28 | 40 | 0.00% |
| AAPL220715C00115000 | 2022-07-05 3:48PM EDT | 2022-07-15 | 26.52 | 0.00 | 0.00 | 0.00 | - | 45 | 770 | 0.00% |
| AAPL220722C00115000 | 2022-07-05 3:37PM EDT | 2022-07-22 | 26.51 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| AAPL220729C00115000 | 2022-07-01 2:28PM EDT | 2022-07-29 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AAPL220805C00115000 | 2022-07-05 1:46PM EDT | 2022-08-05 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AAPL220819C00115000 | 2022-07-05 1:41PM EDT | 2022-08-19 | 26.42 | 0.00 | 0.00 | 0.00 | - | 7 | 249 | 0.00% |
| AAPL220916C00115000 | 2022-07-01 3:30PM EDT | 2022-09-16 | 25.85 | 0.00 | 0.00 | 0.00 | - | 46 | 2,810 | 0.00% |
| AAPL221021C00115000 | 2022-06-30 10:38AM EDT | 2022-10-21 | 24.55 | 0.00 | 0.00 | 0.00 | - | 20 | 217 | 0.00% |
| AAPL221118C00115000 | 2022-07-01 1:08PM EDT | 2022-11-18 | 26.90 | 0.00 | 0.00 | 0.00 | - | 6 | 871 | 0.00% |
| AAPL221216C00115000 | 2022-07-01 10:37AM EDT | 2022-12-16 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AAPL230120C00115000 | 2022-07-05 2:45PM EDT | 2023-01-20 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 8,736 | 0.00% |
| AAPL230317C00115000 | 2022-07-05 1:24PM EDT | 2023-03-17 | 32.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,825 | 0.00% |
| AAPL230616C00115000 | 2022-07-05 2:36PM EDT | 2023-06-16 | 36.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,008 | 0.00% |
| AAPL230915C00115000 | 2022-07-01 11:18AM EDT | 2023-09-15 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 0.00% |
| AAPL240119C00115000 | 2022-07-01 3:57PM EDT | 2024-01-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,671 | 0.00% |
| AAPL240621C00115000 | 2022-07-05 12:23PM EDT | 2024-06-21 | 42.30 | 0.00 | 0.00 | 0.00 | - | 11 | 1,028 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00115000 | 2022-07-05 3:20PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,183 | 2,149 | 50.00% |
| AAPL220715P00115000 | 2022-07-05 3:45PM EDT | 2022-07-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 510 | 12,719 | 25.00% |
| AAPL220722P00115000 | 2022-07-05 3:52PM EDT | 2022-07-22 | 0.19 | 0.00 | 0.00 | 0.00 | - | 826 | 2,381 | 25.00% |
| AAPL220729P00115000 | 2022-07-05 3:59PM EDT | 2022-07-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,748 | 2,828 | 12.50% |
| AAPL220805P00115000 | 2022-07-05 3:58PM EDT | 2022-08-05 | 0.70 | 0.00 | 0.00 | 0.00 | - | 471 | 814 | 12.50% |
| AAPL220812P00115000 | 2022-07-05 3:47PM EDT | 2022-08-12 | 0.90 | 0.00 | 0.00 | 0.00 | - | 433 | 808 | 12.50% |
| AAPL220819P00115000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 883 | 34,029 | 12.50% |
| AAPL220916P00115000 | 2022-07-05 3:29PM EDT | 2022-09-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 928 | 12,421 | 12.50% |
| AAPL221021P00115000 | 2022-07-05 2:25PM EDT | 2022-10-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 104 | 2,365 | 6.25% |
| AAPL221118P00115000 | 2022-07-05 2:16PM EDT | 2022-11-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 93 | 3,406 | 6.25% |
| AAPL221216P00115000 | 2022-07-05 2:42PM EDT | 2022-12-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 127 | 3,679 | 6.25% |
| AAPL230120P00115000 | 2022-07-05 3:29PM EDT | 2023-01-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 246 | 24,153 | 6.25% |
| AAPL230317P00115000 | 2022-07-05 2:54PM EDT | 2023-03-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,807 | 6.25% |
| AAPL230616P00115000 | 2022-07-05 3:57PM EDT | 2023-06-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 4,931 | 6.25% |
| AAPL230915P00115000 | 2022-07-05 3:40PM EDT | 2023-09-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 473 | 1,996 | 3.13% |
| AAPL240119P00115000 | 2022-07-05 9:32AM EDT | 2024-01-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9,212 | 3.13% |
| AAPL240621P00115000 | 2022-07-01 3:57PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 30 | 2,018 | 3.13% |
© 2022 Yahoo. All rights reserved.
