Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:205.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00205000 | 2022-06-03 9:38AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
| AAPL220715C00205000 | 2022-07-05 12:59PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,866 | 70.31% |
| AAPL220722C00205000 | 2022-06-07 3:50PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 53.13% |
| AAPL220805C00205000 | 2022-06-29 9:30AM EDT | 2022-08-05 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 48.44% |
| AAPL220819C00205000 | 2022-07-05 3:17PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 4,023 | 39.06% |
| AAPL221021C00205000 | 2022-07-05 3:05PM EDT | 2022-10-21 | 0.16 | 0.19 | 0.21 | 0.00 | - | 3 | 5,077 | 32.13% |
| AAPL221216C00205000 | 2022-07-06 9:40AM EDT | 2022-12-16 | 0.54 | 0.58 | 0.60 | +0.05 | +10.20% | 3 | 3,930 | 31.13% |
| AAPL230120C00205000 | 2022-07-06 10:09AM EDT | 2023-01-20 | 0.98 | 0.92 | 0.96 | +0.20 | +25.64% | 1 | 712 | 31.07% |
| AAPL230915C00205000 | 2022-07-01 11:46AM EDT | 2023-09-15 | 3.45 | 4.45 | 4.80 | 0.00 | - | 1 | 743 | 32.36% |
| AAPL240119C00205000 | 2022-07-05 2:56PM EDT | 2024-01-19 | 6.24 | 6.40 | 6.95 | 0.00 | - | 1 | 3,182 | 32.58% |
| AAPL240621C00205000 | 2022-06-30 10:44AM EDT | 2024-06-21 | 7.43 | 9.00 | 9.70 | 0.00 | - | 59 | 525 | 33.03% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00205000 | 2022-05-12 10:55AM EDT | 2022-07-15 | 59.75 | 67.40 | 68.40 | 0.00 | - | 3 | 1 | 227.17% |
| AAPL220819P00205000 | 2022-05-31 12:03PM EDT | 2022-08-19 | 54.35 | 67.15 | 67.50 | 0.00 | - | 10 | 0 | 103.16% |
| AAPL221021P00205000 | 2022-06-02 3:26PM EDT | 2022-10-21 | 54.65 | 64.30 | 68.50 | 0.00 | - | 9 | 0 | 62.29% |
| AAPL221216P00205000 | 2022-07-06 10:07AM EDT | 2022-12-16 | 61.70 | 61.85 | 62.50 | -1.85 | -2.91% | 1 | 10 | 27.69% |
| AAPL230120P00205000 | 2022-06-22 3:47PM EDT | 2023-01-20 | 69.84 | 62.15 | 62.55 | 0.00 | - | - | 0 | 25.81% |
| AAPL230915P00205000 | 2022-07-06 9:50AM EDT | 2023-09-15 | 64.25 | 63.00 | 63.60 | -2.30 | -3.46% | 2 | 1,256 | 22.91% |
| AAPL240119P00205000 | 2022-06-28 9:40AM EDT | 2024-01-19 | 63.30 | 63.60 | 64.25 | 0.00 | - | 6 | 2,551 | 22.19% |
| AAPL240621P00205000 | 2022-07-01 10:55AM EDT | 2024-06-21 | 70.43 | 64.20 | 65.30 | 0.00 | - | 2 | 82 | 22.06% |
© 2022 Yahoo. All rights reserved.
