Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:195.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00195000 | 2022-07-05 3:30PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 212 | 50.00% |
| AAPL220715C00195000 | 2022-07-05 3:43PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 5,115 | 50.00% |
| AAPL220722C00195000 | 2022-06-27 2:07PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 25.00% |
| AAPL220729C00195000 | 2022-07-01 3:49PM EDT | 2022-07-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 25.00% |
| AAPL220805C00195000 | 2022-06-24 12:19PM EDT | 2022-08-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| AAPL220819C00195000 | 2022-07-05 2:10PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 4,032 | 25.00% |
| AAPL220916C00195000 | 2022-07-05 3:57PM EDT | 2022-09-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 5,058 | 12.50% |
| AAPL221021C00195000 | 2022-07-05 2:54PM EDT | 2022-10-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,414 | 12.50% |
| AAPL221118C00195000 | 2022-07-05 3:30PM EDT | 2022-11-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 84 | 2,737 | 12.50% |
| AAPL221216C00195000 | 2022-07-05 2:57PM EDT | 2022-12-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 633 | 12.50% |
| AAPL230120C00195000 | 2022-07-05 3:47PM EDT | 2023-01-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 51 | 14,009 | 6.25% |
| AAPL230317C00195000 | 2022-07-05 2:15PM EDT | 2023-03-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5,735 | 6.25% |
| AAPL230616C00195000 | 2022-07-05 3:53PM EDT | 2023-06-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,360 | 36,960 | 6.25% |
| AAPL230915C00195000 | 2022-07-05 2:15PM EDT | 2023-09-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,597 | 6.25% |
| AAPL240119C00195000 | 2022-07-05 9:46AM EDT | 2024-01-19 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 8,539 | 6.25% |
| AAPL240621C00195000 | 2022-07-05 2:05PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 476 | 1,359 | 6.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00195000 | 2022-06-14 9:52AM EDT | 2022-07-15 | 62.79 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL220722P00195000 | 2022-06-13 10:13AM EDT | 2022-07-22 | 61.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220819P00195000 | 2022-05-31 10:00AM EDT | 2022-08-19 | 47.10 | 59.60 | 59.85 | 0.00 | - | 1 | 0 | 105.47% |
| AAPL220916P00195000 | 2022-07-05 3:06PM EDT | 2022-09-16 | 54.09 | 0.00 | 0.00 | 0.00 | - | 53 | 489 | 0.00% |
| AAPL221021P00195000 | 2022-06-02 3:21PM EDT | 2022-10-21 | 44.92 | 54.30 | 58.40 | 0.00 | - | 5 | 3 | 52.89% |
| AAPL221118P00195000 | 2022-05-19 12:54PM EDT | 2022-11-18 | 57.22 | 62.65 | 64.20 | 0.00 | - | 3 | 1,786 | 73.33% |
| AAPL221216P00195000 | 2022-06-15 9:57AM EDT | 2022-12-16 | 60.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AAPL230120P00195000 | 2022-06-23 10:43AM EDT | 2023-01-20 | 57.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5,451 | 0.00% |
| AAPL230317P00195000 | 2022-06-22 10:32AM EDT | 2023-03-17 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,078 | 0.00% |
| AAPL230616P00195000 | 2022-06-27 1:02PM EDT | 2023-06-16 | 53.90 | 0.00 | 0.00 | 0.00 | - | 10 | 42,122 | 0.00% |
| AAPL230915P00195000 | 2022-07-05 12:30PM EDT | 2023-09-15 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| AAPL240119P00195000 | 2022-07-05 3:12PM EDT | 2024-01-19 | 56.95 | 0.00 | 0.00 | 0.00 | - | 91 | 6,743 | 0.00% |
| AAPL240621P00195000 | 2022-07-05 12:31PM EDT | 2024-06-21 | 58.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
© 2022 Yahoo. All rights reserved.
