Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:145.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00145000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12,154 | 12,060 | 12.50% |
| AAPL220715C00145000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 17,789 | 96,899 | 6.25% |
| AAPL220722C00145000 | 2022-07-01 3:59PM EDT | 2022-07-22 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,576 | 6,449 | 6.25% |
| AAPL220729C00145000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,502 | 5,611 | 6.25% |
| AAPL220805C00145000 | 2022-07-01 3:59PM EDT | 2022-08-05 | 3.65 | 0.00 | 0.00 | 0.00 | - | 279 | 593 | 3.13% |
| AAPL220812C00145000 | 2022-07-01 3:56PM EDT | 2022-08-12 | 3.99 | 0.00 | 0.00 | 0.00 | - | 38 | 100 | 3.13% |
| AAPL220819C00145000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,066 | 20,932 | 3.13% |
| AAPL220916C00145000 | 2022-07-01 3:55PM EDT | 2022-09-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 726 | 10,768 | 3.13% |
| AAPL221021C00145000 | 2022-07-01 3:47PM EDT | 2022-10-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 243 | 2,773 | 3.13% |
| AAPL221118C00145000 | 2022-07-01 3:47PM EDT | 2022-11-18 | 9.35 | 0.00 | 0.00 | 0.00 | - | 351 | 5,489 | 1.56% |
| AAPL221216C00145000 | 2022-07-01 3:33PM EDT | 2022-12-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 87 | 6,164 | 1.56% |
| AAPL230120C00145000 | 2022-07-01 3:54PM EDT | 2023-01-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 701 | 17,523 | 1.56% |
| AAPL230317C00145000 | 2022-07-01 3:47PM EDT | 2023-03-17 | 13.83 | 0.00 | 0.00 | 0.00 | - | 161 | 3,571 | 1.56% |
| AAPL230616C00145000 | 2022-07-01 2:24PM EDT | 2023-06-16 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4,581 | 1.56% |
| AAPL230915C00145000 | 2022-07-01 11:13AM EDT | 2023-09-15 | 18.26 | 0.00 | 0.00 | 0.00 | - | 9 | 953 | 1.56% |
| AAPL240119C00145000 | 2022-07-01 3:44PM EDT | 2024-01-19 | 22.02 | 0.00 | 0.00 | 0.00 | - | 24 | 8,825 | 0.78% |
| AAPL240621C00145000 | 2022-07-01 3:58PM EDT | 2024-06-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,734 | 0.78% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00145000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,922 | 3,505 | 0.00% |
| AAPL220715P00145000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9,559 | 69,839 | 0.00% |
| AAPL220722P00145000 | 2022-07-01 3:59PM EDT | 2022-07-22 | 7.75 | 0.00 | 0.00 | 0.00 | - | 293 | 915 | 0.00% |
| AAPL220729P00145000 | 2022-07-01 3:51PM EDT | 2022-07-29 | 9.40 | 0.00 | 0.00 | 0.00 | - | 55 | 894 | 0.00% |
| AAPL220805P00145000 | 2022-07-01 3:59PM EDT | 2022-08-05 | 9.60 | 0.00 | 0.00 | 0.00 | - | 94 | 172 | 0.00% |
| AAPL220812P00145000 | 2022-07-01 2:58PM EDT | 2022-08-12 | 10.42 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| AAPL220819P00145000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 250 | 24,502 | 0.00% |
| AAPL220916P00145000 | 2022-07-01 3:52PM EDT | 2022-09-16 | 12.18 | 0.00 | 0.00 | 0.00 | - | 71 | 15,697 | 0.00% |
| AAPL221021P00145000 | 2022-07-01 3:51PM EDT | 2022-10-21 | 13.68 | 0.00 | 0.00 | 0.00 | - | 47 | 5,317 | 0.00% |
| AAPL221118P00145000 | 2022-07-01 3:55PM EDT | 2022-11-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 345 | 7,076 | 0.00% |
| AAPL221216P00145000 | 2022-07-01 3:55PM EDT | 2022-12-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 99 | 2,405 | 0.00% |
| AAPL230120P00145000 | 2022-07-01 3:55PM EDT | 2023-01-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1,303 | 22,192 | 0.00% |
| AAPL230317P00145000 | 2022-07-01 1:03PM EDT | 2023-03-17 | 19.14 | 0.00 | 0.00 | 0.00 | - | 45 | 8,055 | 0.00% |
| AAPL230616P00145000 | 2022-07-01 3:18PM EDT | 2023-06-16 | 20.27 | 0.00 | 0.00 | 0.00 | - | 9 | 7,981 | 0.00% |
| AAPL230915P00145000 | 2022-07-01 3:07PM EDT | 2023-09-15 | 21.65 | 0.00 | 0.00 | 0.00 | - | 16 | 670 | 0.00% |
| AAPL240119P00145000 | 2022-07-01 3:04PM EDT | 2024-01-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1,046 | 9,390 | 0.00% |
| AAPL240621P00145000 | 2022-06-28 12:14PM EDT | 2024-06-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 0.00% |
© 2022 Yahoo. All rights reserved.
