Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00125000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 14.05 | 0.00 | 0.00 | 0.00 | - | 42 | 587 | 0.00% |
| AAPL220715C00125000 | 2022-07-01 3:55PM EDT | 2022-07-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 158 | 1,817 | 0.00% |
| AAPL220722C00125000 | 2022-07-01 3:41PM EDT | 2022-07-22 | 14.65 | 0.00 | 0.00 | 0.00 | - | 53 | 523 | 0.00% |
| AAPL220729C00125000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 15.84 | 0.00 | 0.00 | 0.00 | - | 14 | 161 | 0.00% |
| AAPL220805C00125000 | 2022-07-01 3:49PM EDT | 2022-08-05 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AAPL220812C00125000 | 2022-06-30 12:50PM EDT | 2022-08-12 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL220819C00125000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 16.97 | 0.00 | 0.00 | 0.00 | - | 69 | 847 | 0.00% |
| AAPL220916C00125000 | 2022-07-01 3:48PM EDT | 2022-09-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 89 | 22,563 | 0.00% |
| AAPL221021C00125000 | 2022-07-01 3:08PM EDT | 2022-10-21 | 19.27 | 0.00 | 0.00 | 0.00 | - | 4 | 589 | 0.00% |
| AAPL221118C00125000 | 2022-07-01 1:06PM EDT | 2022-11-18 | 19.55 | 0.00 | 0.00 | 0.00 | - | 90 | 1,901 | 0.00% |
| AAPL221216C00125000 | 2022-07-01 9:30AM EDT | 2022-12-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.00% |
| AAPL230120C00125000 | 2022-07-01 3:10PM EDT | 2023-01-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 43 | 17,421 | 0.00% |
| AAPL230317C00125000 | 2022-07-01 2:07PM EDT | 2023-03-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 8 | 7,060 | 0.00% |
| AAPL230616C00125000 | 2022-07-01 2:46PM EDT | 2023-06-16 | 27.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,529 | 0.00% |
| AAPL230915C00125000 | 2022-07-01 10:11AM EDT | 2023-09-15 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 0.00% |
| AAPL240119C00125000 | 2022-07-01 2:47PM EDT | 2024-01-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | 44 | 4,466 | 0.00% |
| AAPL240621C00125000 | 2022-06-30 3:37PM EDT | 2024-06-21 | 34.45 | 0.00 | 0.00 | 0.00 | - | 24 | 813 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00125000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,287 | 9,178 | 25.00% |
| AAPL220715P00125000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,348 | 47,196 | 12.50% |
| AAPL220722P00125000 | 2022-07-01 3:59PM EDT | 2022-07-22 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,132 | 3,002 | 12.50% |
| AAPL220729P00125000 | 2022-07-01 3:58PM EDT | 2022-07-29 | 1.82 | 0.00 | 0.00 | 0.00 | - | 648 | 2,923 | 12.50% |
| AAPL220805P00125000 | 2022-07-01 3:59PM EDT | 2022-08-05 | 2.20 | 0.00 | 0.00 | 0.00 | - | 544 | 1,063 | 6.25% |
| AAPL220812P00125000 | 2022-07-01 3:58PM EDT | 2022-08-12 | 2.64 | 0.00 | 0.00 | 0.00 | - | 51 | 76 | 6.25% |
| AAPL220819P00125000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 886 | 16,203 | 6.25% |
| AAPL220916P00125000 | 2022-07-01 3:59PM EDT | 2022-09-16 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5,010 | 49,636 | 6.25% |
| AAPL221021P00125000 | 2022-07-01 3:46PM EDT | 2022-10-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 504 | 4,981 | 3.13% |
| AAPL221118P00125000 | 2022-07-01 3:45PM EDT | 2022-11-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 693 | 7,756 | 3.13% |
| AAPL221216P00125000 | 2022-07-01 3:54PM EDT | 2022-12-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 40 | 2,526 | 3.13% |
| AAPL230120P00125000 | 2022-07-01 3:59PM EDT | 2023-01-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 85 | 23,408 | 3.13% |
| AAPL230317P00125000 | 2022-07-01 11:49AM EDT | 2023-03-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,901 | 3.13% |
| AAPL230616P00125000 | 2022-07-01 3:12PM EDT | 2023-06-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 290 | 5,601 | 3.13% |
| AAPL230915P00125000 | 2022-07-01 3:53PM EDT | 2023-09-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 17 | 3,185 | 1.56% |
| AAPL240119P00125000 | 2022-07-01 2:54PM EDT | 2024-01-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 251 | 13,125 | 1.56% |
| AAPL240621P00125000 | 2022-07-01 10:45AM EDT | 2024-06-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 1.56% |
© 2022 Yahoo. All rights reserved.
