Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00120000 | 2022-07-01 3:43PM EDT | 2022-07-08 | 18.68 | 0.00 | 0.00 | 0.00 | - | 22 | 128 | 0.00% |
| AAPL220715C00120000 | 2022-07-01 3:04PM EDT | 2022-07-15 | 18.31 | 0.00 | 0.00 | 0.00 | - | 6 | 1,108 | 0.00% |
| AAPL220722C00120000 | 2022-07-01 10:52AM EDT | 2022-07-22 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AAPL220729C00120000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 20.02 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| AAPL220805C00120000 | 2022-07-01 3:58PM EDT | 2022-08-05 | 20.39 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| AAPL220812C00120000 | 2022-06-30 2:15PM EDT | 2022-08-12 | 20.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL220819C00120000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 46 | 1,399 | 0.00% |
| AAPL220916C00120000 | 2022-07-01 3:59PM EDT | 2022-09-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 19 | 3,118 | 0.00% |
| AAPL221021C00120000 | 2022-07-01 9:34AM EDT | 2022-10-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| AAPL221118C00120000 | 2022-07-01 10:32AM EDT | 2022-11-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,287 | 0.00% |
| AAPL221216C00120000 | 2022-07-01 10:44AM EDT | 2022-12-16 | 23.87 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 0.00% |
| AAPL230120C00120000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 282 | 19,673 | 0.00% |
| AAPL230317C00120000 | 2022-07-01 3:45PM EDT | 2023-03-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 64 | 15,135 | 0.00% |
| AAPL230616C00120000 | 2022-07-01 3:52PM EDT | 2023-06-16 | 30.55 | 0.00 | 0.00 | 0.00 | - | 18 | 3,320 | 0.00% |
| AAPL230915C00120000 | 2022-07-01 1:55PM EDT | 2023-09-15 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,122 | 0.00% |
| AAPL240119C00120000 | 2022-07-01 3:31PM EDT | 2024-01-19 | 35.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9,564 | 0.00% |
| AAPL240621C00120000 | 2022-07-01 12:17PM EDT | 2024-06-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,030 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00120000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,555 | 3,951 | 25.00% |
| AAPL220715P00120000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,828 | 42,359 | 25.00% |
| AAPL220722P00120000 | 2022-07-01 3:59PM EDT | 2022-07-22 | 0.52 | 0.00 | 0.00 | 0.00 | - | 945 | 3,023 | 12.50% |
| AAPL220729P00120000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 1.13 | 0.00 | 0.00 | 0.00 | - | 524 | 2,665 | 12.50% |
| AAPL220805P00120000 | 2022-07-01 3:59PM EDT | 2022-08-05 | 1.46 | 0.00 | 0.00 | 0.00 | - | 978 | 1,542 | 12.50% |
| AAPL220812P00120000 | 2022-07-01 3:55PM EDT | 2022-08-12 | 1.81 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 12.50% |
| AAPL220819P00120000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3,060 | 29,066 | 12.50% |
| AAPL220916P00120000 | 2022-07-01 3:58PM EDT | 2022-09-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 873 | 22,570 | 6.25% |
| AAPL221021P00120000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 4.18 | 0.00 | 0.00 | 0.00 | - | 211 | 4,144 | 6.25% |
| AAPL221118P00120000 | 2022-07-01 3:59PM EDT | 2022-11-18 | 5.17 | 0.00 | 0.00 | 0.00 | - | 112 | 8,422 | 6.25% |
| AAPL221216P00120000 | 2022-07-01 3:11PM EDT | 2022-12-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 170 | 4,614 | 6.25% |
| AAPL230120P00120000 | 2022-07-01 3:55PM EDT | 2023-01-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 722 | 26,450 | 3.13% |
| AAPL230317P00120000 | 2022-07-01 3:50PM EDT | 2023-03-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 121 | 6,046 | 3.13% |
| AAPL230616P00120000 | 2022-07-01 3:59PM EDT | 2023-06-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 245 | 15,343 | 3.13% |
| AAPL230915P00120000 | 2022-07-01 2:25PM EDT | 2023-09-15 | 10.77 | 0.00 | 0.00 | 0.00 | - | 28 | 2,918 | 3.13% |
| AAPL240119P00120000 | 2022-07-01 2:28PM EDT | 2024-01-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 7 | 9,166 | 3.13% |
| AAPL240621P00120000 | 2022-07-01 3:18PM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 15 | 4,293 | 3.13% |
© 2022 Yahoo. All rights reserved.
