Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00195000 | 2022-11-23 11:53AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 525 | 78.13% |
| AAPL221216C00195000 | 2022-12-02 3:26PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,981 | 50.00% |
| AAPL221223C00195000 | 2022-12-02 10:47AM EST | 2022-12-23 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 132 | 45.31% |
| AAPL221230C00195000 | 2022-12-01 11:26AM EST | 2022-12-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 916 | 40.63% |
| AAPL230106C00195000 | 2022-12-01 3:54PM EST | 2023-01-06 | 0.05 | 0.01 | 0.04 | +0.05 | - | - | 50 | 37.11% |
| AAPL230120C00195000 | 2022-12-02 3:49PM EST | 2023-01-20 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 89 | 17,632 | 31.93% |
| AAPL230217C00195000 | 2022-12-02 3:38PM EST | 2023-02-17 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 204 | 3,460 | 30.08% |
| AAPL230317C00195000 | 2022-12-02 1:25PM EST | 2023-03-17 | 0.37 | 0.39 | 0.42 | -0.08 | -17.78% | 75 | 8,060 | 29.61% |
| AAPL230421C00195000 | 2022-12-02 2:43PM EST | 2023-04-21 | 0.73 | 0.80 | 0.84 | -0.17 | -18.89% | 90 | 2,642 | 29.46% |
| AAPL230519C00195000 | 2022-12-02 12:32PM EST | 2023-05-19 | 1.34 | 1.37 | 1.44 | -0.26 | -16.25% | 28 | 1,170 | 30.54% |
| AAPL230616C00195000 | 2022-12-02 3:13PM EST | 2023-06-16 | 2.00 | 1.99 | 2.03 | -0.14 | -6.54% | 68 | 38,420 | 30.99% |
| AAPL230721C00195000 | 2022-12-02 11:39AM EST | 2023-07-21 | 2.48 | 2.55 | 2.69 | -0.35 | -12.37% | 26 | 867 | 30.99% |
| AAPL230915C00195000 | 2022-12-01 9:45AM EST | 2023-09-15 | 4.25 | 3.75 | 4.05 | 0.00 | - | 1 | 3,405 | 31.78% |
| AAPL240119C00195000 | 2022-12-02 3:00PM EST | 2024-01-19 | 6.75 | 6.55 | 7.05 | -0.55 | -7.53% | 50 | 12,276 | 32.72% |
| AAPL240315C00195000 | 2022-11-30 10:42AM EST | 2024-03-15 | 7.10 | 7.95 | 8.70 | 0.00 | - | 23 | 169 | 33.62% |
| AAPL240621C00195000 | 2022-12-02 1:31PM EST | 2024-06-21 | 10.30 | 10.20 | 11.10 | -0.70 | -6.36% | 3 | 3,033 | 34.25% |
| AAPL250117C00195000 | 2022-12-01 1:37PM EST | 2025-01-17 | 15.50 | 14.35 | 15.45 | 0.00 | - | 5 | 1,001 | 34.65% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00195000 | 2022-11-30 3:51PM EST | 2022-12-09 | 47.55 | 46.90 | 47.55 | +47.55 | - | - | 1 | 93.75% |
| AAPL221216P00195000 | 2022-11-29 10:28AM EST | 2022-12-16 | 50.78 | 46.90 | 47.55 | 0.00 | - | 1 | 3 | 60.55% |
| AAPL230120P00195000 | 2022-12-02 3:52PM EST | 2023-01-20 | 47.65 | 46.85 | 47.50 | +1.55 | +3.36% | 546 | 242 | 41.60% |
| AAPL230217P00195000 | 2022-11-28 10:47AM EST | 2023-02-17 | 49.45 | 46.85 | 47.55 | 0.00 | - | 1 | 11 | 33.81% |
| AAPL230317P00195000 | 2022-11-30 1:30PM EST | 2023-03-17 | 53.85 | 46.85 | 47.55 | 0.00 | - | 20 | 16 | 28.88% |
| AAPL230421P00195000 | 2022-11-14 11:08AM EST | 2023-04-21 | 46.85 | 46.85 | 47.55 | 0.00 | - | 10 | 0 | 24.98% |
| AAPL230519P00195000 | 2022-12-01 11:19AM EST | 2023-05-19 | 47.14 | 46.75 | 48.10 | 0.00 | - | 6 | 6 | 27.41% |
| AAPL230616P00195000 | 2022-12-02 11:11AM EST | 2023-06-16 | 49.05 | 46.80 | 47.70 | +0.45 | +0.93% | 2 | 31,562 | 22.49% |
| AAPL230721P00195000 | 2022-12-02 3:31PM EST | 2023-07-21 | 47.83 | 46.90 | 47.90 | -0.72 | -1.48% | 2 | 295 | 22.13% |
| AAPL230915P00195000 | 2022-11-30 2:19PM EST | 2023-09-15 | 49.35 | 47.05 | 48.15 | 0.00 | - | 9 | 1,238 | 21.20% |
| AAPL240119P00195000 | 2022-12-02 11:55AM EST | 2024-01-19 | 49.25 | 48.00 | 48.95 | +1.63 | +3.42% | 4 | 6,544 | 20.53% |
| AAPL240315P00195000 | 2022-12-02 11:27AM EST | 2024-03-15 | 49.95 | 48.05 | 49.60 | +0.20 | +0.40% | 2 | 14 | 21.05% |
| AAPL240621P00195000 | 2022-12-02 10:54AM EST | 2024-06-21 | 50.50 | 48.60 | 50.60 | +1.40 | +2.85% | 8 | 2,219 | 21.34% |
| AAPL250117P00195000 | 2022-12-02 9:40AM EST | 2025-01-17 | 51.70 | 50.20 | 52.35 | +0.45 | +0.88% | 1 | 1,010 | 21.10% |
© 2022 Yahoo. All rights reserved.
