Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00115000 | 2022-11-29 3:55PM EST | 2022-12-09 | 26.17 | 32.55 | 33.30 | 0.00 | - | 3 | 13 | 104.10% |
| AAPL221216C00115000 | 2022-12-01 3:59PM EST | 2022-12-16 | 33.92 | 32.70 | 33.45 | 0.00 | - | 1 | 1,156 | 77.25% |
| AAPL221223C00115000 | 2022-12-01 12:34PM EST | 2022-12-23 | 33.20 | 32.85 | 33.55 | 0.00 | - | 2 | 57 | 66.02% |
| AAPL221230C00115000 | 2022-11-30 2:57PM EST | 2022-12-30 | 31.45 | 33.05 | 33.60 | 0.00 | - | 2 | 2 | 59.81% |
| AAPL230106C00115000 | 2022-12-02 10:20AM EST | 2023-01-06 | 32.17 | 33.20 | 33.80 | +32.17 | - | 1 | 0 | 56.64% |
| AAPL230120C00115000 | 2022-12-01 2:55PM EST | 2023-01-20 | 34.93 | 33.55 | 34.35 | 0.00 | - | 4 | 8,410 | 53.76% |
| AAPL230217C00115000 | 2022-12-02 9:36AM EST | 2023-02-17 | 34.03 | 34.60 | 35.10 | -1.37 | -3.87% | 1 | 323 | 50.38% |
| AAPL230317C00115000 | 2022-12-01 1:25PM EST | 2023-03-17 | 36.01 | 35.55 | 36.10 | 0.00 | - | 7 | 1,868 | 50.60% |
| AAPL230421C00115000 | 2022-12-01 9:59AM EST | 2023-04-21 | 37.80 | 36.90 | 37.25 | 0.00 | - | 2 | 229 | 49.06% |
| AAPL230519C00115000 | 2022-11-15 11:19AM EST | 2023-05-19 | 42.50 | 37.90 | 38.50 | 0.00 | - | 1 | 243 | 49.66% |
| AAPL230616C00115000 | 2022-12-01 9:41AM EST | 2023-06-16 | 39.31 | 38.80 | 39.35 | 0.00 | - | 11 | 1,479 | 48.90% |
| AAPL230721C00115000 | 2022-12-01 10:34AM EST | 2023-07-21 | 39.60 | 39.70 | 40.25 | 0.00 | - | 4 | 297 | 47.81% |
| AAPL230915C00115000 | 2022-12-01 10:22AM EST | 2023-09-15 | 41.20 | 41.15 | 42.10 | 0.00 | - | 10 | 1,053 | 47.85% |
| AAPL240119C00115000 | 2022-12-02 2:10PM EST | 2024-01-19 | 43.50 | 44.20 | 45.05 | +1.27 | +3.01% | 1 | 1,543 | 46.23% |
| AAPL240315C00115000 | 2022-12-01 11:38AM EST | 2024-03-15 | 46.30 | 45.30 | 46.60 | 0.00 | - | 12 | 60 | 46.44% |
| AAPL240621C00115000 | 2022-11-30 2:00PM EST | 2024-06-21 | 45.81 | 47.40 | 48.80 | 0.00 | - | 1 | 1,021 | 46.14% |
| AAPL250117C00115000 | 2022-12-01 3:33PM EST | 2025-01-17 | 52.40 | 51.10 | 53.45 | 0.00 | - | 3 | 752 | 46.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00115000 | 2022-12-02 3:45PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 913 | 617 | 81.25% |
| AAPL221216P00115000 | 2022-12-02 3:53PM EST | 2022-12-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 180 | 35,939 | 58.98% |
| AAPL221223P00115000 | 2022-12-02 3:51PM EST | 2022-12-23 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 49 | 2,591 | 50.68% |
| AAPL221230P00115000 | 2022-12-02 3:53PM EST | 2022-12-30 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 197 | 499 | 46.00% |
| AAPL230106P00115000 | 2022-12-02 3:48PM EST | 2023-01-06 | 0.19 | 0.16 | 0.20 | -0.06 | -24.00% | 4 | 77 | 44.34% |
| AAPL230120P00115000 | 2022-12-02 3:49PM EST | 2023-01-20 | 0.44 | 0.40 | 0.42 | -0.03 | -6.38% | 186 | 34,135 | 42.63% |
| AAPL230217P00115000 | 2022-12-02 3:55PM EST | 2023-02-17 | 1.18 | 1.15 | 1.18 | -0.04 | -3.28% | 226 | 11,209 | 42.97% |
| AAPL230317P00115000 | 2022-12-02 3:56PM EST | 2023-03-17 | 1.70 | 1.68 | 1.72 | -0.04 | -2.30% | 212 | 6,444 | 40.81% |
| AAPL230421P00115000 | 2022-12-02 3:16PM EST | 2023-04-21 | 2.37 | 2.34 | 2.40 | -0.09 | -3.66% | 7 | 3,833 | 39.16% |
| AAPL230519P00115000 | 2022-12-02 11:04AM EST | 2023-05-19 | 3.45 | 3.05 | 3.15 | -0.05 | -1.43% | 1 | 1,142 | 39.25% |
| AAPL230616P00115000 | 2022-12-02 10:07AM EST | 2023-06-16 | 4.00 | 3.55 | 3.70 | +0.40 | +11.11% | 22 | 8,506 | 38.54% |
| AAPL230721P00115000 | 2022-12-01 3:19PM EST | 2023-07-21 | 4.15 | 4.00 | 4.20 | 0.00 | - | 51 | 1,387 | 37.26% |
| AAPL230915P00115000 | 2022-12-02 12:37PM EST | 2023-09-15 | 5.25 | 4.85 | 5.30 | +0.20 | +3.96% | 6 | 4,412 | 36.77% |
| AAPL240119P00115000 | 2022-12-02 1:54PM EST | 2024-01-19 | 6.90 | 6.50 | 6.90 | 0.00 | - | 1 | 7,615 | 34.46% |
| AAPL240315P00115000 | 2022-12-01 2:28PM EST | 2024-03-15 | 7.36 | 7.20 | 7.60 | 0.00 | - | 6 | 3 | 33.84% |
| AAPL240621P00115000 | 2022-12-02 12:35PM EST | 2024-06-21 | 8.75 | 8.20 | 9.10 | -0.03 | -0.34% | 2 | 3,232 | 33.65% |
| AAPL250117P00115000 | 2022-12-02 10:13AM EST | 2025-01-17 | 10.56 | 10.05 | 10.95 | +0.26 | +2.52% | 1 | 2,112 | 31.68% |
© 2022 Yahoo. All rights reserved.
