Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00205000 | 2022-11-15 3:45PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 130 | 196.88% |
| AAPL221209C00205000 | 2022-11-23 10:25AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 70.31% |
| AAPL221216C00205000 | 2022-11-30 3:28PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 8,283 | 51.56% |
| AAPL221223C00205000 | 2022-11-30 3:57PM EST | 2022-12-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 2,897 | 48.44% |
| AAPL221230C00205000 | 2022-11-30 11:40AM EST | 2022-12-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 14 | 42.19% |
| AAPL230120C00205000 | 2022-12-01 3:40PM EST | 2023-01-20 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 19 | 5,161 | 34.57% |
| AAPL230217C00205000 | 2022-12-01 3:51PM EST | 2023-02-17 | 0.10 | 0.08 | 0.10 | 0.00 | - | 183 | 4,449 | 30.86% |
| AAPL230421C00205000 | 2022-11-30 3:41PM EST | 2023-04-21 | 0.48 | 0.44 | 0.48 | 0.00 | - | 2 | 1,015 | 29.32% |
| AAPL230519C00205000 | 2022-12-01 2:28PM EST | 2023-05-19 | 0.88 | 0.83 | 0.90 | +0.22 | +33.33% | 1 | 409 | 30.35% |
| AAPL230721C00205000 | 2022-12-01 12:37PM EST | 2023-07-21 | 1.82 | 1.73 | 1.80 | +0.06 | +3.41% | 3 | 378 | 30.51% |
| AAPL230915C00205000 | 2022-12-01 9:50AM EST | 2023-09-15 | 2.90 | 2.75 | 2.96 | +0.25 | +9.43% | 2 | 1,743 | 31.46% |
| AAPL240119C00205000 | 2022-12-01 1:18PM EST | 2024-01-19 | 5.25 | 5.25 | 5.70 | +0.05 | +0.96% | 241 | 3,991 | 32.65% |
| AAPL240315C00205000 | 2022-12-01 1:54PM EST | 2024-03-15 | 6.65 | 6.55 | 6.95 | +1.09 | +19.60% | 4 | 267 | 33.05% |
| AAPL240621C00205000 | 2022-12-01 1:51PM EST | 2024-06-21 | 8.75 | 8.50 | 9.10 | +1.40 | +19.05% | 9 | 1,281 | 33.58% |
| AAPL250117C00205000 | 2022-11-30 11:29AM EST | 2025-01-17 | 11.28 | 12.55 | 13.80 | 0.00 | - | 1 | 84 | 34.77% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00205000 | 2022-11-25 9:34AM EST | 2022-12-09 | 57.55 | 56.15 | 56.85 | 0.00 | - | 1 | 0 | 102.93% |
| AAPL221216P00205000 | 2022-10-18 11:06AM EST | 2022-12-16 | 61.15 | 55.50 | 55.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120P00205000 | 2022-10-28 9:38AM EST | 2023-01-20 | 50.20 | 56.45 | 57.25 | 0.00 | - | 2 | 0 | 50.73% |
| AAPL230217P00205000 | 2022-10-05 2:32PM EST | 2023-02-17 | 58.15 | 67.35 | 67.75 | 0.00 | - | 2,320 | 0 | 98.05% |
| AAPL230421P00205000 | 2022-10-05 2:47PM EST | 2023-04-21 | 57.90 | 67.15 | 67.45 | 0.00 | - | 117 | 0 | 72.17% |
| AAPL230519P00205000 | 2022-11-23 9:45AM EST | 2023-05-19 | 54.05 | 55.90 | 57.10 | 0.00 | - | 33 | 0 | 26.12% |
| AAPL230915P00205000 | 2022-11-15 1:15PM EST | 2023-09-15 | 54.15 | 56.00 | 57.40 | 0.00 | - | 48 | 12 | 22.23% |
| AAPL240119P00205000 | 2022-11-30 2:22PM EST | 2024-01-19 | 58.95 | 56.25 | 57.50 | 0.00 | - | 2 | 6,970 | 19.07% |
| AAPL240621P00205000 | 2022-11-16 1:47PM EST | 2024-06-21 | 57.39 | 56.65 | 58.75 | 0.00 | - | 2 | 3,180 | 20.29% |
| AAPL250117P00205000 | 2022-12-01 12:22PM EST | 2025-01-17 | 59.25 | 57.35 | 59.50 | -6.02 | -9.22% | 14 | 179 | 18.93% |
© 2022 Yahoo. All rights reserved.
