Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00170000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 242 | 2,202 | 45.31% |
| AAPL221216C00170000 | 2022-12-02 3:57PM EST | 2022-12-16 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 813 | 70,499 | 35.16% |
| AAPL221223C00170000 | 2022-12-02 3:40PM EST | 2022-12-23 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 170 | 2,629 | 29.88% |
| AAPL221230C00170000 | 2022-12-02 3:51PM EST | 2022-12-30 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 93 | 761 | 27.64% |
| AAPL230106C00170000 | 2022-12-02 12:45PM EST | 2023-01-06 | 0.19 | 0.19 | 0.24 | -0.09 | -32.14% | 45 | 247 | 27.39% |
| AAPL230113C00170000 | 2022-12-02 3:13PM EST | 2023-01-13 | 0.40 | 0.30 | 0.44 | +0.40 | - | 13 | 10 | 28.27% |
| AAPL230120C00170000 | 2022-12-02 3:53PM EST | 2023-01-20 | 0.51 | 0.53 | 0.55 | -0.12 | -19.05% | 2,159 | 74,721 | 27.49% |
| AAPL230217C00170000 | 2022-12-02 3:36PM EST | 2023-02-17 | 1.67 | 1.74 | 1.79 | -0.30 | -15.23% | 649 | 13,375 | 30.54% |
| AAPL230317C00170000 | 2022-12-02 3:55PM EST | 2023-03-17 | 2.71 | 2.75 | 2.81 | -0.39 | -12.58% | 290 | 27,754 | 30.75% |
| AAPL230421C00170000 | 2022-12-02 3:32PM EST | 2023-04-21 | 4.05 | 4.10 | 4.25 | -0.54 | -11.76% | 62 | 3,169 | 31.62% |
| AAPL230519C00170000 | 2022-12-02 3:49PM EST | 2023-05-19 | 5.42 | 5.45 | 5.65 | -0.58 | -9.67% | 22 | 1,120 | 32.97% |
| AAPL230616C00170000 | 2022-12-02 3:55PM EST | 2023-06-16 | 6.60 | 6.60 | 6.80 | -0.55 | -7.69% | 131 | 19,316 | 33.50% |
| AAPL230721C00170000 | 2022-12-02 1:22PM EST | 2023-07-21 | 7.50 | 7.75 | 8.05 | -0.80 | -9.64% | 14 | 1,216 | 33.75% |
| AAPL230915C00170000 | 2022-12-02 11:00AM EST | 2023-09-15 | 9.50 | 9.75 | 10.20 | -0.75 | -7.32% | 154 | 5,649 | 34.64% |
| AAPL240119C00170000 | 2022-12-02 3:16PM EST | 2024-01-19 | 14.05 | 13.65 | 14.15 | -0.60 | -4.10% | 71 | 15,684 | 35.34% |
| AAPL240315C00170000 | 2022-12-02 3:56PM EST | 2024-03-15 | 15.80 | 15.40 | 16.10 | -0.45 | -2.77% | 22 | 64 | 36.12% |
| AAPL240621C00170000 | 2022-12-02 1:48PM EST | 2024-06-21 | 17.97 | 17.80 | 18.65 | -1.03 | -5.42% | 13 | 6,141 | 36.33% |
| AAPL250117C00170000 | 2022-12-02 3:45PM EST | 2025-01-17 | 23.19 | 22.35 | 23.50 | -0.81 | -3.37% | 17 | 2,239 | 36.67% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00170000 | 2022-12-02 11:34AM EST | 2022-12-09 | 23.45 | 21.90 | 22.45 | +0.40 | +1.74% | 1 | 0 | 71.48% |
| AAPL221216P00170000 | 2022-12-02 3:41PM EST | 2022-12-16 | 22.70 | 21.95 | 22.45 | +1.27 | +5.93% | 30 | 6,108 | 46.19% |
| AAPL221223P00170000 | 2022-11-30 1:35PM EST | 2022-12-23 | 27.75 | 22.00 | 22.50 | 0.00 | - | 4 | 0 | 38.04% |
| AAPL221230P00170000 | 2022-12-02 10:48AM EST | 2022-12-30 | 23.70 | 21.45 | 23.45 | +2.30 | +10.75% | 2 | 14 | 46.31% |
| AAPL230106P00170000 | 2022-12-01 12:08PM EST | 2023-01-06 | 22.75 | 21.45 | 24.15 | 0.00 | - | 41 | 24 | 47.52% |
| AAPL230120P00170000 | 2022-12-02 2:29PM EST | 2023-01-20 | 23.73 | 21.95 | 22.60 | +2.43 | +11.41% | 35 | 31,349 | 25.71% |
| AAPL230217P00170000 | 2022-12-02 11:47AM EST | 2023-02-17 | 23.80 | 22.70 | 23.25 | +1.44 | +6.44% | 56 | 3,822 | 25.92% |
| AAPL230317P00170000 | 2022-12-02 1:39PM EST | 2023-03-17 | 24.70 | 23.25 | 23.80 | +1.64 | +7.11% | 17 | 7,466 | 25.17% |
| AAPL230421P00170000 | 2022-12-01 1:17PM EST | 2023-04-21 | 24.30 | 24.10 | 24.40 | 0.00 | - | 71 | 2,825 | 24.27% |
| AAPL230519P00170000 | 2022-12-02 3:02PM EST | 2023-05-19 | 25.70 | 24.95 | 25.35 | +0.75 | +3.01% | 181 | 476 | 25.41% |
| AAPL230616P00170000 | 2022-12-02 12:40PM EST | 2023-06-16 | 26.95 | 25.60 | 26.00 | +1.39 | +5.44% | 12 | 7,622 | 25.43% |
| AAPL230721P00170000 | 2022-12-01 1:32PM EST | 2023-07-21 | 26.44 | 26.15 | 26.60 | 0.00 | - | 30 | 3,105 | 24.98% |
| AAPL230915P00170000 | 2022-12-02 3:35PM EST | 2023-09-15 | 27.90 | 27.30 | 28.00 | +0.85 | +3.14% | 36 | 12,945 | 25.53% |
| AAPL240119P00170000 | 2022-12-02 3:37PM EST | 2024-01-19 | 29.95 | 29.10 | 29.95 | +0.90 | +3.10% | 250 | 11,462 | 24.73% |
| AAPL240315P00170000 | 2022-12-02 10:59AM EST | 2024-03-15 | 31.30 | 29.90 | 30.75 | +1.21 | +4.02% | 4 | 85 | 24.49% |
| AAPL240621P00170000 | 2022-12-02 12:35PM EST | 2024-06-21 | 32.40 | 31.10 | 32.50 | -0.11 | -0.34% | 3 | 2,770 | 24.79% |
| AAPL250117P00170000 | 2022-12-02 11:29AM EST | 2025-01-17 | 34.75 | 33.15 | 34.70 | +0.70 | +2.06% | 1 | 1,659 | 23.83% |
© 2022 Yahoo. All rights reserved.
