Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:145.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00145000 | 2022-12-06 3:59PM EST | 2022-12-09 | 1.02 | 0.00 | 0.00 | 0.00 | - | 42,420 | 10,255 | 3.13% |
| AAPL221216C00145000 | 2022-12-06 3:59PM EST | 2022-12-16 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6,813 | 56,571 | 3.13% |
| AAPL221223C00145000 | 2022-12-06 3:58PM EST | 2022-12-23 | 3.36 | 0.00 | 0.00 | 0.00 | - | 477 | 1,865 | 1.56% |
| AAPL221230C00145000 | 2022-12-06 3:59PM EST | 2022-12-30 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,313 | 1,710 | 1.56% |
| AAPL230106C00145000 | 2022-12-06 3:56PM EST | 2023-01-06 | 4.53 | 0.00 | 0.00 | 0.00 | - | 334 | 492 | 1.56% |
| AAPL230113C00145000 | 2022-12-06 3:59PM EST | 2023-01-13 | 5.40 | 0.00 | 0.00 | 0.00 | - | 149 | 110 | 1.56% |
| AAPL230120C00145000 | 2022-12-06 3:59PM EST | 2023-01-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2,174 | 49,571 | 0.78% |
| AAPL230217C00145000 | 2022-12-06 3:59PM EST | 2023-02-17 | 8.62 | 0.00 | 0.00 | 0.00 | - | 814 | 14,163 | 0.78% |
| AAPL230317C00145000 | 2022-12-06 3:52PM EST | 2023-03-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 723 | 8,194 | 0.78% |
| AAPL230421C00145000 | 2022-12-06 3:56PM EST | 2023-04-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 154 | 2,883 | 0.78% |
| AAPL230519C00145000 | 2022-12-06 3:44PM EST | 2023-05-19 | 13.52 | 0.00 | 0.00 | 0.00 | - | 129 | 6,276 | 0.78% |
| AAPL230616C00145000 | 2022-12-06 3:32PM EST | 2023-06-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 264 | 7,532 | 0.39% |
| AAPL230721C00145000 | 2022-12-06 3:19PM EST | 2023-07-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 17 | 545 | 0.39% |
| AAPL230915C00145000 | 2022-12-06 3:36PM EST | 2023-09-15 | 18.00 | 0.00 | 0.00 | 0.00 | - | 221 | 3,849 | 0.39% |
| AAPL240119C00145000 | 2022-12-06 3:50PM EST | 2024-01-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 153 | 10,360 | 0.39% |
| AAPL240315C00145000 | 2022-12-06 10:44AM EST | 2024-03-15 | 24.83 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.39% |
| AAPL240621C00145000 | 2022-12-06 3:39PM EST | 2024-06-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 17 | 2,890 | 0.39% |
| AAPL250117C00145000 | 2022-12-06 12:32PM EST | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 20 | 4,018 | 0.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00145000 | 2022-12-06 3:59PM EST | 2022-12-09 | 2.97 | 0.00 | 0.00 | 0.00 | - | 32,060 | 12,689 | 0.00% |
| AAPL221216P00145000 | 2022-12-06 3:59PM EST | 2022-12-16 | 4.68 | 0.00 | 0.00 | 0.00 | - | 6,758 | 54,178 | 0.00% |
| AAPL221223P00145000 | 2022-12-06 3:56PM EST | 2022-12-23 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,380 | 1,542 | 0.00% |
| AAPL221230P00145000 | 2022-12-06 3:56PM EST | 2022-12-30 | 5.65 | 0.00 | 0.00 | 0.00 | - | 693 | 1,637 | 0.00% |
| AAPL230106P00145000 | 2022-12-06 3:58PM EST | 2023-01-06 | 6.24 | 0.00 | 0.00 | 0.00 | - | 268 | 529 | 0.00% |
| AAPL230113P00145000 | 2022-12-06 3:36PM EST | 2023-01-13 | 7.13 | 0.00 | 0.00 | 0.00 | - | 305 | 411 | 0.00% |
| AAPL230120P00145000 | 2022-12-06 3:58PM EST | 2023-01-20 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4,382 | 94,110 | 0.00% |
| AAPL230217P00145000 | 2022-12-06 3:55PM EST | 2023-02-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1,316 | 18,955 | 0.00% |
| AAPL230317P00145000 | 2022-12-06 3:57PM EST | 2023-03-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1,864 | 16,092 | 0.00% |
| AAPL230421P00145000 | 2022-12-06 3:56PM EST | 2023-04-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 918 | 8,122 | 0.00% |
| AAPL230519P00145000 | 2022-12-06 3:33PM EST | 2023-05-19 | 13.46 | 0.00 | 0.00 | 0.00 | - | 162 | 8,391 | 0.00% |
| AAPL230616P00145000 | 2022-12-06 3:54PM EST | 2023-06-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 259 | 15,726 | 0.00% |
| AAPL230721P00145000 | 2022-12-06 3:39PM EST | 2023-07-21 | 14.89 | 0.00 | 0.00 | 0.00 | - | 611 | 2,502 | 0.00% |
| AAPL230915P00145000 | 2022-12-06 3:27PM EST | 2023-09-15 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1,058 | 12,047 | 0.00% |
| AAPL240119P00145000 | 2022-12-06 3:49PM EST | 2024-01-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 179 | 16,854 | 0.00% |
| AAPL240315P00145000 | 2022-12-06 1:03PM EST | 2024-03-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | 15 | 142 | 0.00% |
| AAPL240621P00145000 | 2022-12-06 1:27PM EST | 2024-06-21 | 20.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,988 | 0.00% |
| AAPL250117P00145000 | 2022-12-06 10:36AM EST | 2025-01-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4,923 | 0.00% |
© 2022 Yahoo. All rights reserved.
