Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:125.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00125000 | 2022-12-06 2:00PM EST | 2022-12-09 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| AAPL221216C00125000 | 2022-12-06 3:56PM EST | 2022-12-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,094 | 0.00% |
| AAPL221223C00125000 | 2022-12-05 3:17PM EST | 2022-12-23 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AAPL221230C00125000 | 2022-12-06 2:20PM EST | 2022-12-30 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAPL230120C00125000 | 2022-12-06 3:38PM EST | 2023-01-20 | 19.63 | 0.00 | 0.00 | 0.00 | - | 72 | 17,607 | 0.00% |
| AAPL230217C00125000 | 2022-12-06 2:58PM EST | 2023-02-17 | 21.66 | 0.00 | 0.00 | 0.00 | - | 8 | 692 | 0.00% |
| AAPL230317C00125000 | 2022-12-05 12:02PM EST | 2023-03-17 | 26.45 | 0.00 | 0.00 | 0.00 | - | 11 | 7,668 | 0.00% |
| AAPL230421C00125000 | 2022-12-06 3:32PM EST | 2023-04-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 31 | 988 | 0.00% |
| AAPL230519C00125000 | 2022-12-05 9:40AM EST | 2023-05-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 93 | 248 | 0.00% |
| AAPL230616C00125000 | 2022-12-06 2:28PM EST | 2023-06-16 | 27.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,410 | 0.00% |
| AAPL230721C00125000 | 2022-11-30 2:56PM EST | 2023-07-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 30 | 960 | 0.00% |
| AAPL230915C00125000 | 2022-12-02 3:39PM EST | 2023-09-15 | 33.50 | 0.00 | 0.00 | 0.00 | - | 20 | 2,575 | 0.00% |
| AAPL240119C00125000 | 2022-12-05 2:07PM EST | 2024-01-19 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9,973 | 0.00% |
| AAPL240315C00125000 | 2022-12-05 11:06AM EST | 2024-03-15 | 39.45 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| AAPL240621C00125000 | 2022-12-02 1:48PM EST | 2024-06-21 | 40.58 | 0.00 | 0.00 | 0.00 | - | 9 | 824 | 0.00% |
| AAPL250117C00125000 | 2022-12-06 2:25PM EST | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 836 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00125000 | 2022-12-06 3:57PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 2,712 | 25.00% |
| AAPL221216P00125000 | 2022-12-06 3:58PM EST | 2022-12-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,438 | 23,809 | 25.00% |
| AAPL221223P00125000 | 2022-12-06 3:56PM EST | 2022-12-23 | 0.35 | 0.00 | 0.00 | 0.00 | - | 334 | 2,693 | 12.50% |
| AAPL221230P00125000 | 2022-12-06 3:36PM EST | 2022-12-30 | 0.58 | 0.00 | 0.00 | 0.00 | - | 242 | 1,823 | 12.50% |
| AAPL230106P00125000 | 2022-12-06 3:56PM EST | 2023-01-06 | 0.83 | 0.00 | 0.00 | 0.00 | - | 194 | 341 | 12.50% |
| AAPL230120P00125000 | 2022-12-06 3:59PM EST | 2023-01-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,759 | 40,558 | 6.25% |
| AAPL230217P00125000 | 2022-12-06 3:59PM EST | 2023-02-17 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1,017 | 16,154 | 6.25% |
| AAPL230317P00125000 | 2022-12-06 3:58PM EST | 2023-03-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,601 | 10,365 | 6.25% |
| AAPL230421P00125000 | 2022-12-06 2:32PM EST | 2023-04-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 25 | 2,333 | 6.25% |
| AAPL230519P00125000 | 2022-12-06 3:53PM EST | 2023-05-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 63 | 2,822 | 3.13% |
| AAPL230616P00125000 | 2022-12-06 3:44PM EST | 2023-06-16 | 6.73 | 0.00 | 0.00 | 0.00 | - | 227 | 8,766 | 3.13% |
| AAPL230721P00125000 | 2022-12-06 3:53PM EST | 2023-07-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 111 | 2,483 | 3.13% |
| AAPL230915P00125000 | 2022-12-06 11:22AM EST | 2023-09-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 45 | 3,620 | 3.13% |
| AAPL240119P00125000 | 2022-12-06 3:55PM EST | 2024-01-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 12,949 | 3.13% |
| AAPL240315P00125000 | 2022-12-06 3:31PM EST | 2024-03-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 773 | 915 | 3.13% |
| AAPL240621P00125000 | 2022-12-06 1:38PM EST | 2024-06-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,017 | 3.13% |
| AAPL250117P00125000 | 2022-12-06 2:11PM EST | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4,807 | 1.56% |
© 2022 Yahoo. All rights reserved.
