Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00180000 | 2022-12-01 1:54PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 796 | 56.25% |
| AAPL221216C00180000 | 2022-12-02 2:51PM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,961 | 46,749 | 42.19% |
| AAPL221223C00180000 | 2022-12-02 12:45PM EST | 2022-12-23 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 592 | 35.16% |
| AAPL221230C00180000 | 2022-12-02 3:38PM EST | 2022-12-30 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 118 | 1,484 | 32.03% |
| AAPL230106C00180000 | 2022-12-01 3:52PM EST | 2023-01-06 | 0.07 | 0.05 | 0.07 | 0.00 | - | 16 | 57 | 29.69% |
| AAPL230120C00180000 | 2022-12-02 3:59PM EST | 2023-01-20 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 325 | 59,060 | 28.47% |
| AAPL230217C00180000 | 2022-12-02 3:59PM EST | 2023-02-17 | 0.70 | 0.68 | 0.71 | -0.06 | -7.89% | 2,187 | 10,592 | 29.81% |
| AAPL230317C00180000 | 2022-12-02 3:36PM EST | 2023-03-17 | 1.22 | 1.27 | 1.32 | -0.20 | -14.08% | 310 | 17,144 | 29.81% |
| AAPL230421C00180000 | 2022-12-02 3:55PM EST | 2023-04-21 | 2.17 | 2.19 | 2.25 | -0.24 | -9.96% | 49 | 5,518 | 30.25% |
| AAPL230519C00180000 | 2022-12-02 3:20PM EST | 2023-05-19 | 3.30 | 3.20 | 3.35 | -0.27 | -7.56% | 86 | 2,009 | 31.68% |
| AAPL230616C00180000 | 2022-12-02 3:14PM EST | 2023-06-16 | 4.25 | 4.15 | 4.30 | -0.33 | -7.21% | 219 | 23,184 | 32.27% |
| AAPL230721C00180000 | 2022-12-02 3:53PM EST | 2023-07-21 | 5.05 | 5.05 | 5.30 | -0.55 | -9.82% | 103 | 2,073 | 32.40% |
| AAPL230915C00180000 | 2022-12-02 12:58PM EST | 2023-09-15 | 6.60 | 6.80 | 7.15 | -0.80 | -10.81% | 70 | 10,964 | 33.24% |
| AAPL240119C00180000 | 2022-12-02 3:58PM EST | 2024-01-19 | 10.70 | 10.15 | 10.80 | -0.47 | -4.21% | 33 | 12,191 | 34.11% |
| AAPL240315C00180000 | 2022-12-02 10:03AM EST | 2024-03-15 | 11.95 | 11.90 | 12.55 | +1.86 | +18.43% | 10 | 570 | 34.77% |
| AAPL240621C00180000 | 2022-12-02 3:08PM EST | 2024-06-21 | 14.80 | 14.45 | 15.10 | -0.09 | -0.60% | 9 | 5,125 | 35.21% |
| AAPL250117C00180000 | 2022-12-02 3:05PM EST | 2025-01-17 | 19.45 | 19.35 | 20.15 | -1.05 | -5.12% | 40 | 3,108 | 36.03% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00180000 | 2022-11-25 11:12AM EST | 2022-12-09 | 31.90 | 31.90 | 32.55 | 0.00 | - | 1 | 0 | 69.92% |
| AAPL221216P00180000 | 2022-12-02 1:42PM EST | 2022-12-16 | 33.45 | 31.95 | 32.55 | +2.10 | +6.70% | 4 | 14 | 64.45% |
| AAPL221223P00180000 | 2022-11-28 2:14PM EST | 2022-12-23 | 36.30 | 31.85 | 32.55 | 0.00 | - | 62 | 0 | 51.22% |
| AAPL230106P00180000 | 2022-12-02 11:05AM EST | 2023-01-06 | 33.90 | 31.95 | 32.50 | +33.90 | - | 4 | 4 | 37.79% |
| AAPL230120P00180000 | 2022-12-02 3:52PM EST | 2023-01-20 | 32.80 | 32.00 | 32.60 | +1.55 | +4.96% | 3,514 | 1,151 | 33.45% |
| AAPL230217P00180000 | 2022-11-30 3:36PM EST | 2023-02-17 | 32.15 | 31.85 | 32.50 | 0.00 | - | 22 | 233 | 25.10% |
| AAPL230317P00180000 | 2022-12-02 12:32PM EST | 2023-03-17 | 33.65 | 32.15 | 32.55 | +1.95 | +6.15% | 21 | 1,141 | 22.05% |
| AAPL230421P00180000 | 2022-12-01 2:04PM EST | 2023-04-21 | 32.60 | 32.40 | 32.80 | 0.00 | - | 9 | 375 | 21.28% |
| AAPL230519P00180000 | 2022-12-01 1:48PM EST | 2023-05-19 | 32.85 | 33.00 | 33.40 | 0.00 | - | 42 | 272 | 22.96% |
| AAPL230616P00180000 | 2022-12-02 12:39PM EST | 2023-06-16 | 34.91 | 33.15 | 34.05 | +1.43 | +4.27% | 65 | 13,376 | 24.05% |
| AAPL230721P00180000 | 2022-12-01 1:49PM EST | 2023-07-21 | 33.70 | 33.75 | 34.15 | 0.00 | - | 2 | 672 | 22.51% |
| AAPL230915P00180000 | 2022-12-01 9:30AM EST | 2023-09-15 | 34.34 | 34.10 | 35.35 | 0.00 | - | 4 | 587 | 23.70% |
| AAPL240119P00180000 | 2022-12-02 12:01PM EST | 2024-01-19 | 37.20 | 36.00 | 37.00 | +1.26 | +3.51% | 81 | 2,247 | 23.25% |
| AAPL240315P00180000 | 2022-12-02 10:59AM EST | 2024-03-15 | 38.20 | 36.65 | 37.70 | +1.40 | +3.80% | 2 | 22 | 23.11% |
| AAPL240621P00180000 | 2022-12-01 2:16PM EST | 2024-06-21 | 37.93 | 37.60 | 39.15 | 0.00 | - | 8 | 1,386 | 23.35% |
| AAPL250117P00180000 | 2022-12-01 12:18PM EST | 2025-01-17 | 40.72 | 39.30 | 41.45 | 0.00 | - | 3 | 338 | 22.94% |
© 2022 Yahoo. All rights reserved.
