Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:190.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00190000 | 2022-07-01 10:19AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 441 | 103.13% |
| AAPL220715C00190000 | 2022-07-05 3:45PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 10,675 | 56.25% |
| AAPL220722C00190000 | 2022-06-30 1:34PM EDT | 2022-07-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 207 | 49.22% |
| AAPL220729C00190000 | 2022-07-05 3:16PM EDT | 2022-07-29 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 41 | 43.36% |
| AAPL220805C00190000 | 2022-07-06 9:45AM EDT | 2022-08-05 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 5 | 1 | 40.43% |
| AAPL220819C00190000 | 2022-07-05 3:50PM EDT | 2022-08-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 35 | 11,248 | 34.38% |
| AAPL220916C00190000 | 2022-07-05 3:41PM EDT | 2022-09-16 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 1 | 15,874 | 31.64% |
| AAPL221021C00190000 | 2022-07-06 9:43AM EDT | 2022-10-21 | 0.45 | 0.46 | 0.47 | +0.04 | +9.76% | 10 | 6,285 | 30.42% |
| AAPL221118C00190000 | 2022-07-06 9:59AM EDT | 2022-11-18 | 0.84 | 0.81 | 0.85 | +0.11 | +15.07% | 1 | 2,288 | 30.63% |
| AAPL221216C00190000 | 2022-07-06 9:42AM EDT | 2022-12-16 | 1.20 | 1.23 | 1.28 | +0.07 | +6.19% | 2 | 1,286 | 30.71% |
| AAPL230120C00190000 | 2022-07-06 9:30AM EDT | 2023-01-20 | 1.57 | 1.79 | 1.84 | -0.11 | -6.55% | 2 | 29,936 | 30.65% |
| AAPL230317C00190000 | 2022-07-05 3:30PM EDT | 2023-03-17 | 2.65 | 2.89 | 3.00 | 0.00 | - | 41 | 21,144 | 31.29% |
| AAPL230616C00190000 | 2022-07-05 3:55PM EDT | 2023-06-16 | 4.60 | 4.75 | 4.95 | 0.00 | - | 3 | 5,241 | 31.93% |
| AAPL230915C00190000 | 2022-07-01 1:17PM EDT | 2023-09-15 | 5.40 | 6.45 | 6.85 | 0.00 | - | 1 | 1,328 | 32.29% |
| AAPL240119C00190000 | 2022-07-06 9:38AM EDT | 2024-01-19 | 9.00 | 8.95 | 9.40 | +0.05 | +0.56% | 2 | 11,640 | 32.67% |
| AAPL240621C00190000 | 2022-07-06 9:56AM EDT | 2024-06-21 | 12.20 | 11.80 | 12.65 | +0.45 | +3.83% | 2 | 2,889 | 33.42% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708P00190000 | 2022-06-09 10:58AM EDT | 2022-07-08 | 43.40 | 47.25 | 47.60 | 0.00 | - | - | 0 | 166.80% |
| AAPL220715P00190000 | 2022-07-01 3:54PM EDT | 2022-07-15 | 51.50 | 47.45 | 47.70 | 0.00 | - | 69 | 3 | 98.54% |
| AAPL220722P00190000 | 2022-06-08 12:07PM EDT | 2022-07-22 | 40.84 | 45.75 | 49.60 | 0.00 | - | - | 0 | 78.66% |
| AAPL220819P00190000 | 2022-07-05 3:52PM EDT | 2022-08-19 | 48.65 | 47.05 | 47.75 | 0.00 | - | 12 | 4 | 49.66% |
| AAPL220916P00190000 | 2022-06-27 12:58PM EDT | 2022-09-16 | 47.60 | 47.35 | 47.75 | 0.00 | - | 3 | 1,344 | 39.01% |
| AAPL221021P00190000 | 2022-06-23 10:02AM EDT | 2022-10-21 | 52.98 | 47.25 | 47.95 | 0.00 | - | 1 | 156 | 34.06% |
| AAPL221118P00190000 | 2022-06-16 10:12AM EDT | 2022-11-18 | 59.10 | 47.45 | 48.00 | 0.00 | - | 2 | 811 | 30.76% |
| AAPL221216P00190000 | 2022-06-17 9:50AM EDT | 2022-12-16 | 57.69 | 47.30 | 47.95 | 0.00 | - | 13 | 15 | 27.66% |
| AAPL230120P00190000 | 2022-07-05 3:52PM EDT | 2023-01-20 | 49.27 | 47.70 | 48.10 | 0.00 | - | 1 | 3,164 | 26.09% |
| AAPL230317P00190000 | 2022-06-28 10:14AM EDT | 2023-03-17 | 49.18 | 48.10 | 48.65 | 0.00 | - | 1 | 641 | 25.74% |
| AAPL230616P00190000 | 2022-07-01 10:21AM EDT | 2023-06-16 | 54.90 | 48.95 | 49.50 | 0.00 | - | 4 | 864 | 25.01% |
| AAPL230915P00190000 | 2022-06-27 3:52PM EDT | 2023-09-15 | 51.15 | 49.70 | 50.45 | 0.00 | - | 10 | 313 | 24.73% |
| AAPL240119P00190000 | 2022-07-05 9:33AM EDT | 2024-01-19 | 55.55 | 51.05 | 51.65 | 0.00 | - | 1 | 4,180 | 24.24% |
| AAPL240621P00190000 | 2022-07-06 9:37AM EDT | 2024-06-21 | 53.37 | 52.05 | 53.05 | -0.23 | -0.43% | 10 | 714 | 23.80% |
© 2022 Yahoo. All rights reserved.
