Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00155000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.16 | 0.15 | 0.16 | -0.24 | -60.00% | 28,128 | 16,741 | 27.88% |
| AAPL221216C00155000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.88 | 0.87 | 0.89 | -0.37 | -29.60% | 4,026 | 60,036 | 30.30% |
| AAPL221223C00155000 | 2022-12-02 3:57PM EST | 2022-12-23 | 1.33 | 1.32 | 1.35 | -0.42 | -24.00% | 852 | 3,454 | 28.64% |
| AAPL221230C00155000 | 2022-12-02 3:58PM EST | 2022-12-30 | 1.80 | 1.72 | 1.77 | -0.36 | -16.67% | 1,670 | 3,394 | 27.77% |
| AAPL230106C00155000 | 2022-12-02 3:26PM EST | 2023-01-06 | 2.24 | 2.25 | 2.37 | -0.49 | -17.95% | 172 | 1,240 | 28.60% |
| AAPL230113C00155000 | 2022-12-02 3:48PM EST | 2023-01-13 | 2.80 | 2.76 | 3.65 | +2.80 | - | 58 | 13 | 33.20% |
| AAPL230120C00155000 | 2022-12-02 3:59PM EST | 2023-01-20 | 3.44 | 3.40 | 3.50 | -0.47 | -12.02% | 3,360 | 62,806 | 29.86% |
| AAPL230217C00155000 | 2022-12-02 3:57PM EST | 2023-02-17 | 6.00 | 5.90 | 6.05 | -0.50 | -7.69% | 538 | 24,592 | 33.64% |
| AAPL230317C00155000 | 2022-12-02 3:58PM EST | 2023-03-17 | 7.60 | 7.45 | 7.60 | -0.55 | -6.75% | 344 | 12,230 | 33.76% |
| AAPL230421C00155000 | 2022-12-02 3:55PM EST | 2023-04-21 | 9.30 | 9.30 | 9.50 | -0.80 | -7.92% | 138 | 3,185 | 34.46% |
| AAPL230519C00155000 | 2022-12-02 3:55PM EST | 2023-05-19 | 10.96 | 11.00 | 11.15 | -0.70 | -6.00% | 25 | 3,096 | 35.59% |
| AAPL230616C00155000 | 2022-12-02 3:04PM EST | 2023-06-16 | 12.20 | 12.30 | 12.55 | -0.95 | -7.22% | 200 | 17,352 | 36.18% |
| AAPL230721C00155000 | 2022-12-02 2:33PM EST | 2023-07-21 | 13.10 | 13.60 | 13.90 | -1.35 | -9.34% | 114 | 1,209 | 36.19% |
| AAPL230915C00155000 | 2022-12-02 3:12PM EST | 2023-09-15 | 15.97 | 15.85 | 16.35 | -0.91 | -5.39% | 6 | 2,941 | 37.14% |
| AAPL240119C00155000 | 2022-12-02 3:52PM EST | 2024-01-19 | 20.07 | 19.80 | 20.90 | -1.09 | -5.15% | 48 | 6,911 | 38.21% |
| AAPL240315C00155000 | 2022-12-02 1:37PM EST | 2024-03-15 | 21.47 | 21.70 | 22.30 | -1.28 | -5.63% | 3 | 367 | 37.95% |
| AAPL240621C00155000 | 2022-12-02 1:48PM EST | 2024-06-21 | 24.22 | 24.30 | 25.10 | -1.01 | -4.00% | 2 | 2,837 | 38.35% |
| AAPL250117C00155000 | 2022-12-02 1:23PM EST | 2025-01-17 | 28.95 | 29.30 | 30.65 | -1.25 | -4.14% | 72 | 3,189 | 39.30% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00155000 | 2022-12-02 3:59PM EST | 2022-12-09 | 7.30 | 7.15 | 7.50 | +0.30 | +4.29% | 354 | 2,196 | 33.06% |
| AAPL221216P00155000 | 2022-12-02 3:53PM EST | 2022-12-16 | 8.31 | 7.70 | 8.15 | +0.76 | +10.07% | 364 | 28,187 | 31.23% |
| AAPL221223P00155000 | 2022-12-02 3:28PM EST | 2022-12-23 | 8.70 | 8.05 | 8.55 | +0.75 | +9.43% | 377 | 815 | 28.74% |
| AAPL221230P00155000 | 2022-12-02 3:34PM EST | 2022-12-30 | 8.97 | 8.30 | 8.75 | +0.47 | +5.53% | 359 | 722 | 26.16% |
| AAPL230106P00155000 | 2022-12-02 1:18PM EST | 2023-01-06 | 10.12 | 8.80 | 9.20 | +1.47 | +16.99% | 10 | 42 | 26.27% |
| AAPL230113P00155000 | 2022-12-02 3:07PM EST | 2023-01-13 | 9.86 | 9.10 | 10.00 | +9.86 | - | 2 | 2 | 28.52% |
| AAPL230120P00155000 | 2022-12-02 3:59PM EST | 2023-01-20 | 9.75 | 9.75 | 9.95 | +0.25 | +2.63% | 209 | 37,419 | 26.05% |
| AAPL230217P00155000 | 2022-12-02 3:35PM EST | 2023-02-17 | 12.33 | 11.90 | 12.10 | +0.58 | +4.94% | 50 | 16,771 | 29.24% |
| AAPL230317P00155000 | 2022-12-02 3:01PM EST | 2023-03-17 | 13.63 | 13.00 | 13.25 | +0.58 | +4.44% | 39 | 37,519 | 28.75% |
| AAPL230421P00155000 | 2022-12-02 3:30PM EST | 2023-04-21 | 14.53 | 14.30 | 14.45 | +0.48 | +3.42% | 14 | 4,750 | 28.23% |
| AAPL230519P00155000 | 2022-12-02 3:05PM EST | 2023-05-19 | 15.90 | 15.50 | 15.70 | +0.55 | +3.58% | 301 | 1,861 | 28.93% |
| AAPL230616P00155000 | 2022-12-02 3:51PM EST | 2023-06-16 | 16.82 | 16.35 | 16.55 | +0.57 | +3.51% | 192 | 10,191 | 28.75% |
| AAPL230721P00155000 | 2022-12-02 1:37PM EST | 2023-07-21 | 18.05 | 17.05 | 17.35 | +0.90 | +5.25% | 213 | 653 | 28.19% |
| AAPL230915P00155000 | 2022-12-01 2:59PM EST | 2023-09-15 | 18.39 | 18.35 | 18.80 | 0.00 | - | 20 | 3,344 | 28.06% |
| AAPL240119P00155000 | 2022-12-02 3:37PM EST | 2024-01-19 | 21.20 | 20.60 | 21.10 | +0.55 | +2.66% | 34 | 6,581 | 27.05% |
| AAPL240315P00155000 | 2022-12-01 2:04PM EST | 2024-03-15 | 21.95 | 21.50 | 22.30 | 0.00 | - | 3 | 505 | 27.18% |
| AAPL240621P00155000 | 2022-12-02 10:57AM EST | 2024-06-21 | 23.99 | 22.90 | 23.75 | +1.09 | +4.76% | 18 | 2,219 | 26.69% |
| AAPL250117P00155000 | 2022-12-01 3:13PM EST | 2025-01-17 | 25.35 | 25.05 | 26.40 | 0.00 | - | 22 | 677 | 25.89% |
© 2022 Yahoo. All rights reserved.
