Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:180.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00180000 | 2022-07-05 9:47AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,387 | 87.50% |
| AAPL220715C00180000 | 2022-07-06 9:36AM EDT | 2022-07-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 23,048 | 53.13% |
| AAPL220722C00180000 | 2022-07-05 12:53PM EDT | 2022-07-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 748 | 42.19% |
| AAPL220729C00180000 | 2022-07-06 9:30AM EDT | 2022-07-29 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 410 | 39.45% |
| AAPL220805C00180000 | 2022-07-06 9:30AM EDT | 2022-08-05 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 7 | 131 | 36.91% |
| AAPL220819C00180000 | 2022-07-06 9:32AM EDT | 2022-08-19 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 2 | 11,401 | 32.81% |
| AAPL220916C00180000 | 2022-07-05 3:57PM EDT | 2022-09-16 | 0.36 | 0.36 | 0.38 | 0.00 | - | 210 | 27,391 | 30.88% |
| AAPL221021C00180000 | 2022-07-06 9:30AM EDT | 2022-10-21 | 0.83 | 0.86 | 0.89 | +0.01 | +1.22% | 10 | 7,646 | 30.45% |
| AAPL221118C00180000 | 2022-07-06 9:33AM EDT | 2022-11-18 | 1.50 | 1.42 | 1.46 | +0.07 | +4.90% | 17 | 10,258 | 30.77% |
| AAPL221216C00180000 | 2022-07-05 3:54PM EDT | 2022-12-16 | 2.00 | 2.01 | 2.07 | 0.00 | - | 273 | 2,310 | 30.99% |
| AAPL230120C00180000 | 2022-07-05 3:55PM EDT | 2023-01-20 | 2.71 | 2.75 | 2.81 | -0.03 | -1.09% | 3 | 38,356 | 31.00% |
| AAPL230317C00180000 | 2022-07-05 3:44PM EDT | 2023-03-17 | 4.17 | 4.15 | 4.35 | 0.00 | - | 80 | 11,462 | 32.01% |
| AAPL230616C00180000 | 2022-07-05 3:44PM EDT | 2023-06-16 | 6.40 | 6.45 | 6.70 | 0.00 | - | 317 | 20,548 | 32.81% |
| AAPL230915C00180000 | 2022-07-05 3:39PM EDT | 2023-09-15 | 8.40 | 8.35 | 9.00 | 0.00 | - | 80 | 5,071 | 33.45% |
| AAPL240119C00180000 | 2022-07-05 2:49PM EDT | 2024-01-19 | 11.01 | 10.95 | 11.65 | 0.00 | - | 175 | 10,587 | 33.58% |
| AAPL240621C00180000 | 2022-07-06 9:32AM EDT | 2024-06-21 | 14.50 | 13.95 | 14.80 | +0.10 | +0.69% | 20 | 4,262 | 33.92% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00180000 | 2022-06-30 2:13PM EDT | 2022-07-15 | 42.06 | 38.15 | 38.60 | 0.00 | - | 1 | 88 | 76.27% |
| AAPL220722P00180000 | 2022-06-24 12:31PM EDT | 2022-07-22 | 40.00 | 38.00 | 38.40 | 0.00 | - | 1 | 0 | 59.57% |
| AAPL220729P00180000 | 2022-06-17 3:02PM EDT | 2022-07-29 | 48.00 | 36.80 | 39.35 | 0.00 | - | 3 | 0 | 69.65% |
| AAPL220819P00180000 | 2022-07-06 9:35AM EDT | 2022-08-19 | 37.75 | 38.35 | 38.70 | -0.97 | -2.51% | 3 | 1,138 | 42.48% |
| AAPL220916P00180000 | 2022-06-30 10:05AM EDT | 2022-09-16 | 45.70 | 38.40 | 38.90 | 0.00 | - | 6 | 17,085 | 35.67% |
| AAPL221021P00180000 | 2022-07-05 3:55PM EDT | 2022-10-21 | 39.20 | 38.25 | 38.90 | 0.00 | - | 19 | 2,817 | 29.35% |
| AAPL221118P00180000 | 2022-07-05 10:39AM EDT | 2022-11-18 | 41.20 | 38.80 | 39.55 | 0.00 | - | 14 | 1,175 | 30.49% |
| AAPL221216P00180000 | 2022-07-05 12:46PM EDT | 2022-12-16 | 41.68 | 38.85 | 39.65 | 0.00 | - | 24 | 241 | 28.31% |
| AAPL230120P00180000 | 2022-07-01 2:03PM EDT | 2023-01-20 | 43.43 | 39.40 | 39.95 | 0.00 | - | 2 | 12,882 | 27.05% |
| AAPL230317P00180000 | 2022-06-30 1:43PM EDT | 2023-03-17 | 44.20 | 40.45 | 40.90 | 0.00 | - | 44 | 5,461 | 27.25% |
| AAPL230616P00180000 | 2022-07-01 2:40PM EDT | 2023-06-16 | 44.56 | 41.55 | 42.10 | 0.00 | - | 351 | 13,113 | 26.55% |
| AAPL230915P00180000 | 2022-06-27 12:24PM EDT | 2023-09-15 | 41.60 | 42.55 | 43.35 | 0.00 | - | 33 | 491 | 26.28% |
| AAPL240119P00180000 | 2022-07-05 11:50AM EDT | 2024-01-19 | 46.00 | 43.80 | 44.50 | 0.00 | - | 1 | 1,778 | 25.18% |
| AAPL240621P00180000 | 2022-06-30 10:07AM EDT | 2024-06-21 | 50.90 | 45.25 | 46.10 | 0.00 | - | 2 | 735 | 24.68% |
© 2022 Yahoo. All rights reserved.
