Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00185000 | 2022-12-02 9:32AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 596 | 64.06% |
| AAPL221216C00185000 | 2022-12-02 3:54PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 17,815 | 43.75% |
| AAPL221223C00185000 | 2022-12-02 9:30AM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 2,378 | 37.50% |
| AAPL221230C00185000 | 2022-12-02 11:35AM EST | 2022-12-30 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 13 | 324 | 34.77% |
| AAPL230106C00185000 | 2022-11-29 3:59PM EST | 2023-01-06 | 0.04 | 0.04 | 0.05 | +0.04 | - | - | 20 | 31.84% |
| AAPL230120C00185000 | 2022-12-02 3:42PM EST | 2023-01-20 | 0.10 | 0.09 | 0.11 | 0.00 | - | 209 | 24,211 | 29.59% |
| AAPL230217C00185000 | 2022-12-02 3:39PM EST | 2023-02-17 | 0.41 | 0.42 | 0.46 | -0.09 | -18.00% | 269 | 7,127 | 29.96% |
| AAPL230317C00185000 | 2022-12-02 3:22PM EST | 2023-03-17 | 0.88 | 0.85 | 0.90 | -0.07 | -7.37% | 43 | 10,488 | 29.64% |
| AAPL230421C00185000 | 2022-12-02 3:58PM EST | 2023-04-21 | 1.61 | 1.57 | 1.63 | -0.13 | -7.47% | 33 | 2,589 | 29.90% |
| AAPL230519C00185000 | 2022-12-02 1:40PM EST | 2023-05-19 | 2.35 | 2.45 | 2.53 | -0.41 | -14.86% | 92 | 1,337 | 31.15% |
| AAPL230616C00185000 | 2022-12-02 3:13PM EST | 2023-06-16 | 3.33 | 3.25 | 3.40 | -0.32 | -8.77% | 78 | 11,355 | 31.87% |
| AAPL230721C00185000 | 2022-12-02 3:02PM EST | 2023-07-21 | 4.00 | 4.05 | 4.25 | -0.50 | -11.11% | 2 | 1,416 | 31.85% |
| AAPL230915C00185000 | 2022-12-02 12:33PM EST | 2023-09-15 | 5.50 | 5.55 | 5.95 | -0.55 | -9.09% | 2 | 9,323 | 32.70% |
| AAPL240119C00185000 | 2022-12-02 3:23PM EST | 2024-01-19 | 9.25 | 8.95 | 9.40 | -0.60 | -6.09% | 115 | 10,269 | 33.60% |
| AAPL240315C00185000 | 2022-12-02 10:03AM EST | 2024-03-15 | 10.60 | 10.55 | 11.05 | -0.65 | -5.78% | 4 | 162 | 34.22% |
| AAPL240621C00185000 | 2022-12-01 3:25PM EST | 2024-06-21 | 13.75 | 12.95 | 13.90 | 0.00 | - | 21 | 3,167 | 35.22% |
| AAPL250117C00185000 | 2022-12-02 3:45PM EST | 2025-01-17 | 17.95 | 17.65 | 18.50 | -0.50 | -2.71% | 10 | 2,268 | 35.57% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00185000 | 2022-12-01 3:20PM EST | 2022-12-16 | 36.41 | 36.80 | 37.55 | 0.00 | - | 1 | 5 | 71.39% |
| AAPL221230P00185000 | 2022-11-22 1:54PM EST | 2022-12-30 | 35.00 | 37.05 | 37.45 | 0.00 | - | - | 0 | 45.75% |
| AAPL230120P00185000 | 2022-12-01 3:20PM EST | 2023-01-20 | 36.44 | 36.85 | 37.50 | 0.00 | - | 5 | 742 | 35.13% |
| AAPL230217P00185000 | 2022-12-02 11:47AM EST | 2023-02-17 | 38.10 | 36.70 | 38.10 | +0.19 | +0.50% | 14 | 14 | 34.85% |
| AAPL230317P00185000 | 2022-12-02 2:42PM EST | 2023-03-17 | 38.75 | 36.90 | 37.45 | +1.30 | +3.47% | 1 | 1,070 | 23.05% |
| AAPL230421P00185000 | 2022-12-02 9:42AM EST | 2023-04-21 | 38.60 | 37.05 | 37.50 | +1.60 | +4.32% | 16 | 146 | 20.56% |
| AAPL230519P00185000 | 2022-12-01 1:31PM EST | 2023-05-19 | 37.47 | 37.25 | 37.95 | 0.00 | - | 2 | 14 | 22.49% |
| AAPL230616P00185000 | 2022-11-30 1:02PM EST | 2023-06-16 | 44.05 | 37.65 | 38.10 | 0.00 | - | 86 | 4,576 | 21.70% |
| AAPL230721P00185000 | 2022-12-01 2:55PM EST | 2023-07-21 | 37.36 | 37.85 | 38.45 | 0.00 | - | 11 | 626 | 21.68% |
| AAPL230915P00185000 | 2022-11-30 2:25PM EST | 2023-09-15 | 40.40 | 38.30 | 39.45 | 0.00 | - | 4 | 539 | 22.98% |
| AAPL240119P00185000 | 2022-12-02 11:20AM EST | 2024-01-19 | 41.61 | 39.65 | 40.75 | +0.83 | +2.04% | 14 | 2,745 | 22.30% |
| AAPL240315P00185000 | 2022-12-02 10:02AM EST | 2024-03-15 | 42.10 | 40.40 | 41.50 | +1.95 | +4.86% | 7 | 149 | 22.46% |
| AAPL240621P00185000 | 2022-12-02 2:11PM EST | 2024-06-21 | 42.78 | 40.95 | 42.70 | +1.33 | +3.21% | 6 | 1,007 | 22.53% |
| AAPL250117P00185000 | 2022-12-02 11:20AM EST | 2025-01-17 | 44.59 | 42.75 | 44.40 | +0.99 | +2.27% | 2 | 135 | 21.63% |
© 2022 Yahoo. All rights reserved.
