Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00170000 | 2022-07-05 2:59PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 899 | 50.00% |
| AAPL220715C00170000 | 2022-07-05 3:54PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 477 | 20,097 | 25.00% |
| AAPL220722C00170000 | 2022-07-05 3:12PM EDT | 2022-07-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 1,589 | 25.00% |
| AAPL220729C00170000 | 2022-07-05 3:31PM EDT | 2022-07-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 92 | 2,043 | 12.50% |
| AAPL220805C00170000 | 2022-07-05 3:39PM EDT | 2022-08-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 320 | 12.50% |
| AAPL220812C00170000 | 2022-07-05 2:37PM EDT | 2022-08-12 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| AAPL220819C00170000 | 2022-07-05 3:59PM EDT | 2022-08-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 579 | 20,689 | 12.50% |
| AAPL220916C00170000 | 2022-07-05 3:44PM EDT | 2022-09-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 715 | 23,555 | 6.25% |
| AAPL221021C00170000 | 2022-07-05 3:57PM EDT | 2022-10-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 303 | 6,931 | 6.25% |
| AAPL221118C00170000 | 2022-07-05 3:27PM EDT | 2022-11-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 128 | 6,780 | 6.25% |
| AAPL221216C00170000 | 2022-07-05 3:56PM EDT | 2022-12-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 239 | 2,788 | 6.25% |
| AAPL230120C00170000 | 2022-07-05 3:56PM EDT | 2023-01-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 312 | 30,147 | 6.25% |
| AAPL230317C00170000 | 2022-07-05 3:54PM EDT | 2023-03-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 4,456 | 6.25% |
| AAPL230616C00170000 | 2022-07-05 3:57PM EDT | 2023-06-16 | 8.79 | 0.00 | 0.00 | 0.00 | - | 96 | 18,645 | 3.13% |
| AAPL230915C00170000 | 2022-07-05 9:40AM EDT | 2023-09-15 | 9.84 | 0.00 | 0.00 | 0.00 | - | 2 | 5,084 | 3.13% |
| AAPL240119C00170000 | 2022-07-05 2:23PM EDT | 2024-01-19 | 13.44 | 0.00 | 0.00 | 0.00 | - | 43 | 11,945 | 3.13% |
| AAPL240621C00170000 | 2022-07-05 3:31PM EDT | 2024-06-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 146 | 1,895 | 3.13% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00170000 | 2022-06-21 12:42PM EDT | 2022-07-08 | 34.21 | 0.00 | 0.00 | 0.00 | - | 87 | 2 | 0.00% |
| AAPL220715P00170000 | 2022-07-05 3:54PM EDT | 2022-07-15 | 28.65 | 0.00 | 0.00 | 0.00 | - | 70 | 2,611 | 0.00% |
| AAPL220722P00170000 | 2022-06-22 10:31AM EDT | 2022-07-22 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220729P00170000 | 2022-07-05 11:48AM EDT | 2022-07-29 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| AAPL220819P00170000 | 2022-07-05 3:52PM EDT | 2022-08-19 | 28.95 | 0.00 | 0.00 | 0.00 | - | 11 | 6,046 | 0.00% |
| AAPL220916P00170000 | 2022-07-05 3:08PM EDT | 2022-09-16 | 29.47 | 0.00 | 0.00 | 0.00 | - | 4 | 22,411 | 0.00% |
| AAPL221021P00170000 | 2022-07-05 3:55PM EDT | 2022-10-21 | 29.95 | 0.00 | 0.00 | 0.00 | - | 20 | 15,381 | 0.00% |
| AAPL221118P00170000 | 2022-07-05 9:51AM EDT | 2022-11-18 | 33.45 | 0.00 | 0.00 | 0.00 | - | 12 | 14,991 | 0.00% |
| AAPL221216P00170000 | 2022-07-05 10:19AM EDT | 2022-12-16 | 33.60 | 0.00 | 0.00 | 0.00 | - | 16 | 220 | 0.00% |
| AAPL230120P00170000 | 2022-07-05 3:43PM EDT | 2023-01-20 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 46,677 | 0.00% |
| AAPL230317P00170000 | 2022-07-05 12:53PM EDT | 2023-03-17 | 34.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3,930 | 0.00% |
| AAPL230616P00170000 | 2022-07-05 3:53PM EDT | 2023-06-16 | 34.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4,369 | 0.00% |
| AAPL230915P00170000 | 2022-07-05 3:16PM EDT | 2023-09-15 | 35.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,304 | 0.00% |
| AAPL240119P00170000 | 2022-07-05 9:30AM EDT | 2024-01-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 5,100 | 0.00% |
| AAPL240621P00170000 | 2022-07-05 10:39AM EDT | 2024-06-21 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 0.00% |
© 2022 Yahoo. All rights reserved.
