Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:155.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00155000 | 2022-07-06 9:59AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 5,128 | 25.00% |
| AAPL220715C00155000 | 2022-07-06 10:06AM EDT | 2022-07-15 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 4,822 | 26,700 | 29.59% |
| AAPL220722C00155000 | 2022-07-06 10:05AM EDT | 2022-07-22 | 0.41 | 0.42 | 0.43 | +0.09 | +28.12% | 278 | 8,502 | 29.74% |
| AAPL220729C00155000 | 2022-07-06 10:06AM EDT | 2022-07-29 | 1.33 | 1.29 | 1.31 | +0.27 | +25.47% | 771 | 9,564 | 35.50% |
| AAPL220805C00155000 | 2022-07-06 9:59AM EDT | 2022-08-05 | 1.65 | 1.60 | 1.66 | +0.23 | +16.20% | 61 | 3,572 | 34.20% |
| AAPL220812C00155000 | 2022-07-06 10:03AM EDT | 2022-08-12 | 2.00 | 1.93 | 2.09 | +0.22 | +12.36% | 46 | 317 | 34.00% |
| AAPL220819C00155000 | 2022-07-06 10:04AM EDT | 2022-08-19 | 2.40 | 2.46 | 2.48 | +0.29 | +13.74% | 317 | 21,872 | 33.69% |
| AAPL220916C00155000 | 2022-07-06 10:06AM EDT | 2022-09-16 | 3.90 | 3.75 | 3.85 | +0.44 | +12.72% | 85 | 16,444 | 32.79% |
| AAPL221021C00155000 | 2022-07-06 10:05AM EDT | 2022-10-21 | 5.54 | 5.55 | 5.60 | +0.44 | +8.63% | 65 | 4,068 | 33.17% |
| AAPL221118C00155000 | 2022-07-06 9:56AM EDT | 2022-11-18 | 6.85 | 7.10 | 7.20 | +0.35 | +5.38% | 2 | 4,897 | 34.42% |
| AAPL221216C00155000 | 2022-07-06 9:44AM EDT | 2022-12-16 | 7.94 | 8.05 | 8.15 | +0.39 | +5.17% | 35 | 1,743 | 33.94% |
| AAPL230120C00155000 | 2022-07-06 10:02AM EDT | 2023-01-20 | 9.30 | 9.40 | 9.55 | +0.60 | +6.90% | 56 | 22,006 | 34.23% |
| AAPL230317C00155000 | 2022-07-05 3:53PM EDT | 2023-03-17 | 10.85 | 11.40 | 11.70 | 0.00 | - | 26 | 5,768 | 34.83% |
| AAPL230616C00155000 | 2022-07-06 9:31AM EDT | 2023-06-16 | 14.35 | 14.45 | 14.80 | +0.55 | +3.99% | 4 | 13,208 | 35.53% |
| AAPL230915C00155000 | 2022-07-05 3:26PM EDT | 2023-09-15 | 16.11 | 16.80 | 17.25 | 0.00 | - | 1 | 1,355 | 35.55% |
| AAPL240119C00155000 | 2022-07-05 3:54PM EDT | 2024-01-19 | 19.45 | 19.90 | 20.25 | 0.00 | - | 14 | 3,537 | 35.57% |
| AAPL240621C00155000 | 2022-07-06 10:01AM EDT | 2024-06-21 | 23.33 | 23.20 | 23.90 | +0.59 | +2.59% | 2 | 3,643 | 36.10% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00155000 | 2022-07-06 9:39AM EDT | 2022-07-08 | 13.50 | 11.90 | 12.10 | -3.60 | -21.05% | 3 | 22 | 0.00% |
| AAPL220715P00155000 | 2022-07-06 9:57AM EDT | 2022-07-15 | 12.65 | 12.25 | 12.50 | -0.92 | -6.78% | 27 | 10,435 | 25.59% |
| AAPL220722P00155000 | 2022-07-06 9:55AM EDT | 2022-07-22 | 13.10 | 12.50 | 12.75 | -0.68 | -4.93% | 5 | 124 | 27.30% |
| AAPL220729P00155000 | 2022-07-06 9:49AM EDT | 2022-07-29 | 14.29 | 13.25 | 13.60 | -0.30 | -2.06% | 3 | 765 | 33.92% |
| AAPL220805P00155000 | 2022-07-05 3:44PM EDT | 2022-08-05 | 14.92 | 13.55 | 13.85 | 0.00 | - | 7 | 13 | 32.08% |
| AAPL220812P00155000 | 2022-07-01 9:41AM EDT | 2022-08-12 | 18.55 | 13.80 | 15.50 | 0.00 | - | 2 | 0 | 40.47% |
| AAPL220819P00155000 | 2022-07-06 10:04AM EDT | 2022-08-19 | 14.70 | 14.50 | 14.70 | -0.75 | -4.85% | 39 | 9,481 | 32.31% |
| AAPL220916P00155000 | 2022-07-06 9:47AM EDT | 2022-09-16 | 16.65 | 15.55 | 15.85 | -0.58 | -3.37% | 2 | 15,480 | 30.81% |
| AAPL221021P00155000 | 2022-07-05 2:04PM EDT | 2022-10-21 | 18.70 | 17.00 | 17.20 | 0.00 | - | 5 | 3,745 | 30.23% |
| AAPL221118P00155000 | 2022-07-05 10:17AM EDT | 2022-11-18 | 19.20 | 18.35 | 18.55 | -2.10 | -9.86% | 1 | 6,335 | 31.13% |
| AAPL221216P00155000 | 2022-07-05 11:36AM EDT | 2022-12-16 | 19.35 | 18.90 | 19.15 | -2.70 | -12.24% | 4 | 535 | 30.01% |
| AAPL230120P00155000 | 2022-07-05 3:39PM EDT | 2023-01-20 | 20.80 | 19.95 | 20.20 | 0.00 | - | 14 | 18,320 | 29.86% |
| AAPL230317P00155000 | 2022-07-06 9:58AM EDT | 2023-03-17 | 21.61 | 21.50 | 21.70 | -0.72 | -3.22% | 1 | 8,195 | 29.63% |
| AAPL230616P00155000 | 2022-07-05 2:52PM EDT | 2023-06-16 | 24.45 | 23.20 | 23.55 | 0.00 | - | 13 | 5,139 | 28.84% |
| AAPL230915P00155000 | 2022-06-29 1:41PM EDT | 2023-09-15 | 26.35 | 24.95 | 25.35 | 0.00 | - | 1 | 1,224 | 28.58% |
| AAPL240119P00155000 | 2022-07-05 3:11PM EDT | 2024-01-19 | 27.75 | 26.65 | 27.15 | 0.00 | - | 6 | 4,022 | 27.75% |
| AAPL240621P00155000 | 2022-06-27 10:46AM EDT | 2024-06-21 | 28.05 | 28.55 | 29.20 | 0.00 | - | 2 | 222 | 27.17% |
© 2022 Yahoo. All rights reserved.
