Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:165.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00165000 | 2022-07-06 10:08AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,579 | 56.25% |
| AAPL220715C00165000 | 2022-07-06 10:13AM EDT | 2022-07-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 53 | 24,684 | 35.55% |
| AAPL220722C00165000 | 2022-07-06 9:38AM EDT | 2022-07-22 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 15 | 1,602 | 30.47% |
| AAPL220729C00165000 | 2022-07-06 10:10AM EDT | 2022-07-29 | 0.30 | 0.30 | 0.31 | +0.08 | +36.36% | 137 | 2,547 | 35.01% |
| AAPL220805C00165000 | 2022-07-06 10:09AM EDT | 2022-08-05 | 0.46 | 0.46 | 0.47 | +0.12 | +35.29% | 91 | 612 | 33.74% |
| AAPL220812C00165000 | 2022-07-06 10:07AM EDT | 2022-08-12 | 0.60 | 0.57 | 0.67 | +0.13 | +27.66% | 106 | 192 | 33.20% |
| AAPL220819C00165000 | 2022-07-06 10:11AM EDT | 2022-08-19 | 0.83 | 0.82 | 0.83 | +0.17 | +25.76% | 357 | 14,482 | 32.28% |
| AAPL220916C00165000 | 2022-07-06 10:11AM EDT | 2022-09-16 | 1.73 | 1.70 | 1.73 | +0.33 | +23.57% | 64 | 16,841 | 31.65% |
| AAPL221021C00165000 | 2022-07-06 10:12AM EDT | 2022-10-21 | 3.05 | 2.99 | 3.05 | +0.50 | +19.61% | 105 | 5,891 | 32.09% |
| AAPL221118C00165000 | 2022-07-06 10:11AM EDT | 2022-11-18 | 4.25 | 4.20 | 4.30 | +0.60 | +16.44% | 23 | 5,018 | 33.11% |
| AAPL221216C00165000 | 2022-07-06 10:10AM EDT | 2022-12-16 | 5.30 | 5.05 | 5.15 | +0.90 | +20.45% | 109 | 2,309 | 32.79% |
| AAPL230120C00165000 | 2022-07-06 10:10AM EDT | 2023-01-20 | 6.45 | 6.30 | 6.45 | +0.75 | +13.16% | 10 | 24,696 | 33.28% |
| AAPL230317C00165000 | 2022-07-06 10:08AM EDT | 2023-03-17 | 8.25 | 8.25 | 8.40 | +0.69 | +9.13% | 7 | 6,021 | 33.87% |
| AAPL230616C00165000 | 2022-07-06 10:08AM EDT | 2023-06-16 | 11.20 | 11.05 | 11.35 | +1.20 | +12.00% | 17 | 5,003 | 34.66% |
| AAPL230915C00165000 | 2022-07-05 9:48AM EDT | 2023-09-15 | 11.58 | 13.25 | 13.70 | 0.00 | - | 1 | 2,315 | 34.71% |
| AAPL240119C00165000 | 2022-07-06 10:09AM EDT | 2024-01-19 | 16.70 | 16.40 | 16.90 | +0.95 | +6.03% | 20 | 8,204 | 35.15% |
| AAPL240621C00165000 | 2022-07-06 10:07AM EDT | 2024-06-21 | 20.00 | 19.70 | 20.40 | +1.73 | +9.47% | 6 | 1,041 | 35.54% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00165000 | 2022-07-05 9:31AM EDT | 2022-07-08 | 27.60 | 21.50 | 21.75 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL220715P00165000 | 2022-07-05 1:36PM EDT | 2022-07-15 | 25.00 | 21.50 | 21.70 | 0.00 | - | 23 | 3,212 | 0.00% |
| AAPL220722P00165000 | 2022-06-27 9:59AM EDT | 2022-07-22 | 23.12 | 21.35 | 21.85 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL220729P00165000 | 2022-07-06 9:58AM EDT | 2022-07-29 | 22.50 | 21.90 | 22.60 | -3.00 | -11.76% | 2 | 17 | 36.13% |
| AAPL220805P00165000 | 2022-07-05 3:57PM EDT | 2022-08-05 | 23.85 | 22.25 | 22.80 | 0.00 | - | 6 | 6 | 35.18% |
| AAPL220819P00165000 | 2022-07-06 10:06AM EDT | 2022-08-19 | 22.78 | 22.25 | 22.50 | -1.64 | -6.72% | 7 | 4,886 | 24.71% |
| AAPL220916P00165000 | 2022-07-06 10:07AM EDT | 2022-09-16 | 23.50 | 22.80 | 23.20 | -1.31 | -5.28% | 16 | 10,411 | 26.40% |
| AAPL221021P00165000 | 2022-07-06 10:06AM EDT | 2022-10-21 | 24.33 | 23.80 | 24.15 | -3.54 | -12.70% | 4 | 2,514 | 26.94% |
| AAPL221118P00165000 | 2022-07-05 10:24AM EDT | 2022-11-18 | 25.85 | 24.80 | 25.05 | -2.85 | -9.93% | 20 | 3,188 | 27.70% |
| AAPL221216P00165000 | 2022-07-05 9:54AM EDT | 2022-12-16 | 29.85 | 25.80 | 26.05 | 0.00 | - | 4 | 234 | 28.60% |
| AAPL230120P00165000 | 2022-07-05 10:01AM EDT | 2023-01-20 | 30.15 | 26.05 | 26.40 | 0.00 | - | 1 | 22,536 | 27.00% |
| AAPL230317P00165000 | 2022-07-05 12:53PM EDT | 2023-03-17 | 30.62 | 27.60 | 27.95 | 0.00 | - | 1 | 2,726 | 27.67% |
| AAPL230616P00165000 | 2022-07-05 11:57AM EDT | 2023-06-16 | 32.15 | 29.45 | 30.00 | 0.00 | - | 15 | 3,584 | 27.86% |
| AAPL230915P00165000 | 2022-06-30 3:44PM EDT | 2023-09-15 | 35.10 | 30.80 | 31.50 | 0.00 | - | 4 | 970 | 27.37% |
| AAPL240119P00165000 | 2022-06-29 11:18AM EDT | 2024-01-19 | 34.20 | 32.60 | 33.20 | 0.00 | - | 32 | 4,067 | 26.63% |
| AAPL240621P00165000 | 2022-06-30 10:07AM EDT | 2024-06-21 | 39.60 | 34.05 | 34.80 | 0.00 | - | 1 | 221 | 25.67% |
© 2022 Yahoo. All rights reserved.
