Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00190000 | 2022-11-28 2:13PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 283 | 71.88% |
| AAPL221216C00190000 | 2022-12-02 1:20PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 22,328 | 48.44% |
| AAPL221223C00190000 | 2022-12-02 2:33PM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 719 | 41.41% |
| AAPL221230C00190000 | 2022-12-01 9:55AM EST | 2022-12-30 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 227 | 37.11% |
| AAPL230106C00190000 | 2022-11-29 1:47PM EST | 2023-01-06 | 0.03 | 0.02 | 0.04 | +0.03 | - | - | 4 | 33.99% |
| AAPL230120C00190000 | 2022-12-02 3:47PM EST | 2023-01-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 577 | 34,410 | 30.57% |
| AAPL230217C00190000 | 2022-12-02 3:57PM EST | 2023-02-17 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 143 | 4,463 | 30.20% |
| AAPL230317C00190000 | 2022-12-02 3:57PM EST | 2023-03-17 | 0.61 | 0.57 | 0.60 | -0.04 | -6.15% | 47 | 19,931 | 29.44% |
| AAPL230421C00190000 | 2022-12-02 2:41PM EST | 2023-04-21 | 1.03 | 1.12 | 1.17 | -0.22 | -17.60% | 56 | 1,998 | 29.61% |
| AAPL230519C00190000 | 2022-12-02 3:50PM EST | 2023-05-19 | 1.84 | 1.84 | 1.91 | -0.23 | -11.11% | 33 | 1,702 | 30.79% |
| AAPL230616C00190000 | 2022-12-02 3:36PM EST | 2023-06-16 | 2.50 | 2.55 | 2.58 | -0.28 | -10.07% | 62 | 10,085 | 31.18% |
| AAPL230721C00190000 | 2022-12-02 12:03PM EST | 2023-07-21 | 3.18 | 3.20 | 3.40 | -0.37 | -10.42% | 81 | 2,225 | 31.42% |
| AAPL230915C00190000 | 2022-12-01 1:17PM EST | 2023-09-15 | 5.16 | 4.50 | 4.90 | 0.00 | - | 185 | 2,666 | 32.16% |
| AAPL240119C00190000 | 2022-12-02 3:24PM EST | 2024-01-19 | 8.00 | 7.60 | 8.20 | -0.25 | -3.03% | 270 | 13,771 | 33.23% |
| AAPL240315C00190000 | 2022-12-02 12:45PM EST | 2024-03-15 | 9.16 | 9.15 | 9.75 | -0.68 | -6.91% | 1 | 212 | 33.80% |
| AAPL240621C00190000 | 2022-12-02 10:17AM EST | 2024-06-21 | 11.74 | 11.50 | 12.45 | -0.61 | -4.94% | 2 | 4,086 | 34.74% |
| AAPL250117C00190000 | 2022-12-02 11:08AM EST | 2025-01-17 | 15.80 | 15.95 | 17.10 | -1.85 | -10.48% | 2 | 2,635 | 35.31% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00190000 | 2022-11-28 2:41PM EST | 2022-12-09 | 46.20 | 41.90 | 42.55 | 0.00 | - | 2 | 0 | 86.33% |
| AAPL221216P00190000 | 2022-11-29 10:09AM EST | 2022-12-16 | 46.16 | 41.90 | 42.55 | 0.00 | - | 20 | 0 | 55.86% |
| AAPL230120P00190000 | 2022-12-02 3:52PM EST | 2023-01-20 | 42.80 | 41.90 | 42.50 | +1.30 | +3.13% | 3,930 | 1,496 | 38.43% |
| AAPL230217P00190000 | 2022-11-25 10:00AM EST | 2023-02-17 | 41.20 | 42.00 | 42.55 | 0.00 | - | 1 | 2 | 31.28% |
| AAPL230317P00190000 | 2022-11-30 3:36PM EST | 2023-03-17 | 42.10 | 41.85 | 42.55 | 0.00 | - | 116 | 20 | 26.71% |
| AAPL230421P00190000 | 2022-11-30 1:46PM EST | 2023-04-21 | 47.00 | 41.80 | 42.50 | 0.00 | - | 170 | 0 | 22.49% |
| AAPL230519P00190000 | 2022-12-02 10:03AM EST | 2023-05-19 | 44.00 | 41.90 | 42.75 | +2.01 | +4.79% | 1 | 1 | 22.93% |
| AAPL230616P00190000 | 2022-12-02 10:04AM EST | 2023-06-16 | 44.20 | 42.15 | 42.80 | +1.77 | +4.17% | 1 | 842 | 21.60% |
| AAPL230721P00190000 | 2022-11-30 2:19PM EST | 2023-07-21 | 44.23 | 42.40 | 43.10 | 0.00 | - | 15 | 768 | 21.70% |
| AAPL230915P00190000 | 2022-12-02 11:31AM EST | 2023-09-15 | 44.32 | 42.75 | 43.75 | -0.48 | -1.07% | 2 | 912 | 22.27% |
| AAPL240119P00190000 | 2022-12-02 10:53AM EST | 2024-01-19 | 45.20 | 43.60 | 44.75 | +1.03 | +2.33% | 4 | 7,247 | 21.42% |
| AAPL240315P00190000 | 2022-12-02 2:44PM EST | 2024-03-15 | 45.80 | 43.75 | 45.40 | +1.30 | +2.92% | 143 | 14 | 21.63% |
| AAPL240621P00190000 | 2022-12-02 10:55AM EST | 2024-06-21 | 46.75 | 45.10 | 46.50 | +1.55 | +3.43% | 4 | 1,579 | 21.81% |
| AAPL250117P00190000 | 2022-12-02 10:56AM EST | 2025-01-17 | 48.30 | 46.30 | 48.35 | +1.40 | +2.99% | 2 | 227 | 21.42% |
© 2022 Yahoo. All rights reserved.
