Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00165000 | 2022-12-01 3:54PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 12,649 | 50.00% |
| AAPL221209C00165000 | 2022-12-01 3:58PM EST | 2022-12-09 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 574 | 5,478 | 33.20% |
| AAPL221216C00165000 | 2022-12-01 3:59PM EST | 2022-12-16 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 1,822 | 41,748 | 29.49% |
| AAPL221223C00165000 | 2022-12-01 3:56PM EST | 2022-12-23 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 370 | 4,281 | 27.34% |
| AAPL221230C00165000 | 2022-12-01 3:44PM EST | 2022-12-30 | 0.39 | 0.35 | 0.38 | +0.01 | +2.63% | 162 | 2,325 | 26.12% |
| AAPL230106C00165000 | 2022-12-01 3:56PM EST | 2023-01-06 | 0.64 | 0.57 | 0.65 | +0.06 | +10.34% | 229 | 585 | 26.88% |
| AAPL230120C00165000 | 2022-12-01 3:59PM EST | 2023-01-20 | 1.20 | 1.19 | 1.22 | 0.00 | - | 3,594 | 57,524 | 27.58% |
| AAPL230217C00165000 | 2022-12-01 3:57PM EST | 2023-02-17 | 3.05 | 2.97 | 3.05 | +0.19 | +6.64% | 1,006 | 16,072 | 31.38% |
| AAPL230317C00165000 | 2022-12-01 3:59PM EST | 2023-03-17 | 4.30 | 4.25 | 4.30 | +0.05 | +1.18% | 297 | 11,006 | 31.61% |
| AAPL230421C00165000 | 2022-12-01 3:57PM EST | 2023-04-21 | 6.02 | 5.90 | 6.05 | +0.17 | +2.91% | 163 | 3,540 | 32.75% |
| AAPL230519C00165000 | 2022-12-01 2:58PM EST | 2023-05-19 | 7.70 | 7.45 | 7.65 | +0.70 | +10.00% | 35 | 1,339 | 34.18% |
| AAPL230616C00165000 | 2022-12-01 3:36PM EST | 2023-06-16 | 8.83 | 8.70 | 8.90 | +0.23 | +2.67% | 50 | 11,016 | 34.68% |
| AAPL230721C00165000 | 2022-12-01 1:19PM EST | 2023-07-21 | 9.83 | 9.90 | 10.15 | +0.71 | +7.79% | 4 | 833 | 34.71% |
| AAPL230915C00165000 | 2022-12-01 12:31PM EST | 2023-09-15 | 12.00 | 11.95 | 12.50 | +0.10 | +0.84% | 13 | 3,868 | 35.72% |
| AAPL240119C00165000 | 2022-12-01 3:16PM EST | 2024-01-19 | 16.55 | 15.95 | 16.85 | +0.45 | +2.80% | 74 | 10,156 | 36.75% |
| AAPL240315C00165000 | 2022-11-30 10:43AM EST | 2024-03-15 | 15.41 | 18.05 | 18.60 | 0.00 | - | 3 | 30 | 37.10% |
| AAPL240621C00165000 | 2022-12-01 3:29PM EST | 2024-06-21 | 20.98 | 20.40 | 21.40 | +1.23 | +6.23% | 2 | 3,065 | 37.54% |
| AAPL250117C00165000 | 2022-12-01 2:21PM EST | 2025-01-17 | 25.95 | 25.25 | 26.40 | +0.95 | +3.80% | 8 | 2,289 | 37.87% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00165000 | 2022-12-01 1:25PM EST | 2022-12-02 | 16.35 | 16.30 | 16.90 | -1.55 | -8.66% | 42 | 103 | 123.63% |
| AAPL221209P00165000 | 2022-12-01 2:04PM EST | 2022-12-09 | 17.00 | 16.35 | 16.85 | -1.65 | -8.85% | 23 | 5 | 41.50% |
| AAPL221216P00165000 | 2022-12-01 1:42PM EST | 2022-12-16 | 16.85 | 16.30 | 16.70 | -1.85 | -9.89% | 254 | 7,140 | 20.31% |
| AAPL221223P00165000 | 2022-12-01 1:28PM EST | 2022-12-23 | 17.03 | 16.20 | 16.80 | -7.25 | -29.86% | 5 | 6 | 23.39% |
| AAPL221230P00165000 | 2022-12-01 11:05AM EST | 2022-12-30 | 17.00 | 16.45 | 16.85 | -6.40 | -27.35% | 4 | 38 | 21.83% |
| AAPL230120P00165000 | 2022-12-01 3:08PM EST | 2023-01-20 | 16.77 | 16.90 | 17.25 | -1.23 | -6.83% | 189 | 34,670 | 21.95% |
| AAPL230217P00165000 | 2022-12-01 3:42PM EST | 2023-02-17 | 18.15 | 18.20 | 18.55 | -0.93 | -4.87% | 20 | 2,718 | 25.65% |
| AAPL230317P00165000 | 2022-12-01 2:57PM EST | 2023-03-17 | 19.06 | 19.10 | 19.45 | -0.70 | -3.54% | 83 | 4,925 | 25.79% |
| AAPL230421P00165000 | 2022-12-01 3:08PM EST | 2023-04-21 | 20.02 | 20.10 | 20.45 | -0.72 | -3.47% | 27 | 1,398 | 25.70% |
| AAPL230519P00165000 | 2022-12-01 2:44PM EST | 2023-05-19 | 21.45 | 21.10 | 21.60 | -1.50 | -6.54% | 3 | 548 | 26.78% |
| AAPL230616P00165000 | 2022-11-30 2:02PM EST | 2023-06-16 | 24.85 | 21.90 | 22.50 | 0.00 | - | 157 | 5,810 | 27.12% |
| AAPL230721P00165000 | 2022-12-01 2:57PM EST | 2023-07-21 | 22.65 | 22.55 | 23.20 | -4.95 | -17.93% | 59 | 2,514 | 26.61% |
| AAPL230915P00165000 | 2022-12-01 1:38PM EST | 2023-09-15 | 24.38 | 23.85 | 24.50 | -1.72 | -6.59% | 7 | 2,263 | 26.53% |
| AAPL240119P00165000 | 2022-12-01 10:30AM EST | 2024-01-19 | 27.45 | 25.65 | 26.25 | -0.10 | -0.36% | 242 | 7,631 | 25.04% |
| AAPL240315P00165000 | 2022-12-01 10:30AM EST | 2024-03-15 | 28.35 | 26.65 | 27.55 | -2.65 | -8.55% | 2 | 21 | 25.50% |
| AAPL240621P00165000 | 2022-11-30 10:26AM EST | 2024-06-21 | 32.25 | 27.95 | 29.00 | 0.00 | - | 2 | 2,445 | 25.20% |
| AAPL250117P00165000 | 2022-12-01 3:09PM EST | 2025-01-17 | 30.50 | 30.15 | 31.25 | -1.00 | -3.17% | 6 | 462 | 24.18% |
© 2022 Yahoo. All rights reserved.
