Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:130.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00130000 | 2022-07-06 10:03AM EDT | 2022-07-08 | 12.53 | 12.60 | 12.75 | +1.08 | +9.43% | 71 | 10,433 | 0.00% |
| AAPL220715C00130000 | 2022-07-06 10:00AM EDT | 2022-07-15 | 13.02 | 13.05 | 13.20 | +1.08 | +9.05% | 129 | 8,070 | 40.23% |
| AAPL220722C00130000 | 2022-07-06 9:41AM EDT | 2022-07-22 | 12.87 | 13.50 | 13.80 | +0.27 | +2.14% | 9 | 9,180 | 41.58% |
| AAPL220729C00130000 | 2022-07-06 9:41AM EDT | 2022-07-29 | 13.92 | 14.40 | 14.75 | +0.29 | +2.13% | 19 | 8,459 | 45.42% |
| AAPL220805C00130000 | 2022-07-05 3:34PM EDT | 2022-08-05 | 13.98 | 14.50 | 15.05 | 0.00 | - | 104 | 293 | 42.55% |
| AAPL220812C00130000 | 2022-07-05 3:49PM EDT | 2022-08-12 | 14.43 | 14.70 | 16.10 | 0.00 | - | 7 | 8 | 46.07% |
| AAPL220819C00130000 | 2022-07-06 9:58AM EDT | 2022-08-19 | 15.85 | 15.60 | 15.90 | +0.98 | +6.59% | 51 | 4,350 | 41.04% |
| AAPL220916C00130000 | 2022-07-06 9:32AM EDT | 2022-09-16 | 16.80 | 17.10 | 17.40 | +0.36 | +2.19% | 1 | 13,497 | 39.59% |
| AAPL221021C00130000 | 2022-07-06 9:50AM EDT | 2022-10-21 | 18.35 | 18.85 | 19.20 | +0.20 | +1.10% | 2 | 1,106 | 39.42% |
| AAPL221118C00130000 | 2022-07-05 3:53PM EDT | 2022-11-18 | 19.43 | 20.10 | 20.55 | 0.00 | - | 21 | 2,314 | 39.59% |
| AAPL221216C00130000 | 2022-07-05 3:51PM EDT | 2022-12-16 | 20.45 | 21.15 | 21.45 | 0.00 | - | 45 | 511 | 38.73% |
| AAPL230120C00130000 | 2022-07-06 9:57AM EDT | 2023-01-20 | 22.65 | 22.45 | 22.85 | +0.90 | +4.14% | 4 | 18,854 | 38.89% |
| AAPL230317C00130000 | 2022-07-06 9:41AM EDT | 2023-03-17 | 23.95 | 24.40 | 24.80 | +0.55 | +2.35% | 18 | 12,919 | 38.91% |
| AAPL230616C00130000 | 2022-07-06 10:03AM EDT | 2023-06-16 | 27.21 | 26.90 | 27.25 | +0.86 | +3.26% | 29 | 4,258 | 38.28% |
| AAPL230915C00130000 | 2022-07-06 9:58AM EDT | 2023-09-15 | 29.62 | 29.35 | 29.80 | +1.02 | +3.57% | 2 | 945 | 38.55% |
| AAPL240119C00130000 | 2022-07-05 3:23PM EDT | 2024-01-19 | 31.04 | 32.00 | 32.65 | 0.00 | - | 49 | 5,064 | 38.39% |
| AAPL240621C00130000 | 2022-07-06 9:58AM EDT | 2024-06-21 | 35.40 | 35.25 | 35.95 | +0.70 | +2.02% | 68 | 4,516 | 38.57% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00130000 | 2022-07-06 10:03AM EDT | 2022-07-08 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 2,860 | 14,345 | 52.15% |
| AAPL220715P00130000 | 2022-07-06 10:03AM EDT | 2022-07-15 | 0.41 | 0.40 | 0.41 | -0.14 | -25.45% | 1,463 | 45,075 | 42.82% |
| AAPL220722P00130000 | 2022-07-06 10:04AM EDT | 2022-07-22 | 0.87 | 0.87 | 0.88 | -0.18 | -17.14% | 272 | 14,791 | 40.99% |
| AAPL220729P00130000 | 2022-07-06 10:04AM EDT | 2022-07-29 | 1.82 | 1.84 | 1.87 | -0.24 | -11.65% | 325 | 14,616 | 45.44% |
| AAPL220805P00130000 | 2022-07-06 10:03AM EDT | 2022-08-05 | 2.33 | 2.23 | 2.29 | -0.21 | -8.27% | 78 | 2,108 | 43.57% |
| AAPL220812P00130000 | 2022-07-06 10:03AM EDT | 2022-08-12 | 2.64 | 2.62 | 2.76 | -0.38 | -12.58% | 28 | 254 | 42.81% |
| AAPL220819P00130000 | 2022-07-06 10:03AM EDT | 2022-08-19 | 3.05 | 3.00 | 3.05 | -0.25 | -7.58% | 539 | 46,122 | 41.25% |
| AAPL220916P00130000 | 2022-07-06 10:03AM EDT | 2022-09-16 | 4.32 | 4.30 | 4.40 | -0.25 | -5.47% | 163 | 26,736 | 39.03% |
| AAPL221021P00130000 | 2022-07-06 9:58AM EDT | 2022-10-21 | 5.62 | 5.70 | 5.75 | -0.38 | -6.33% | 172 | 8,228 | 37.29% |
| AAPL221118P00130000 | 2022-07-06 10:00AM EDT | 2022-11-18 | 6.90 | 6.85 | 6.95 | -0.40 | -5.48% | 3 | 6,300 | 37.24% |
| AAPL221216P00130000 | 2022-07-06 9:43AM EDT | 2022-12-16 | 7.80 | 7.75 | 7.80 | -0.20 | -2.50% | 1 | 1,935 | 36.46% |
| AAPL230120P00130000 | 2022-07-06 10:02AM EDT | 2023-01-20 | 8.55 | 8.50 | 8.60 | -0.30 | -3.39% | 156 | 38,795 | 35.25% |
| AAPL230317P00130000 | 2022-07-06 9:58AM EDT | 2023-03-17 | 9.85 | 9.80 | 10.00 | -0.55 | -5.29% | 6 | 13,518 | 34.44% |
| AAPL230616P00130000 | 2022-07-06 9:35AM EDT | 2023-06-16 | 11.97 | 11.65 | 11.95 | -0.23 | -1.89% | 5 | 10,272 | 33.48% |
| AAPL230915P00130000 | 2022-07-01 10:42AM EDT | 2023-09-15 | 15.35 | 12.90 | 13.35 | 0.00 | - | 23 | 2,209 | 32.28% |
| AAPL240119P00130000 | 2022-07-05 1:35PM EDT | 2024-01-19 | 15.80 | 14.65 | 15.10 | 0.00 | - | 6 | 17,025 | 31.17% |
| AAPL240621P00130000 | 2022-07-05 11:24AM EDT | 2024-06-21 | 16.90 | 16.45 | 17.10 | -1.25 | -6.89% | 2 | 2,741 | 30.37% |
© 2022 Yahoo. All rights reserved.
