Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:210.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00210000 | 2022-07-05 3:51PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 137.50% |
| AAPL220715C00210000 | 2022-07-05 3:51PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,142 | 75.00% |
| AAPL220722C00210000 | 2022-06-16 9:30AM EDT | 2022-07-22 | 0.02 | 0.00 | 0.10 | 0.00 | - | 50 | 54 | 72.27% |
| AAPL220729C00210000 | 2022-06-28 3:46PM EDT | 2022-07-29 | 0.05 | 0.00 | 0.08 | 0.00 | - | 7 | 32 | 59.38% |
| AAPL220805C00210000 | 2022-06-24 11:55AM EDT | 2022-08-05 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 52.15% |
| AAPL220819C00210000 | 2022-07-05 11:40AM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 2,727 | 41.99% |
| AAPL220916C00210000 | 2022-07-05 3:23PM EDT | 2022-09-16 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 8,643 | 36.23% |
| AAPL221021C00210000 | 2022-07-01 12:00PM EDT | 2022-10-21 | 0.11 | 0.12 | 0.13 | 0.00 | - | 1 | 2,263 | 32.23% |
| AAPL221118C00210000 | 2022-07-05 2:46PM EDT | 2022-11-18 | 0.25 | 0.24 | 0.26 | 0.00 | - | 2 | 3,957 | 31.74% |
| AAPL221216C00210000 | 2022-07-05 10:11AM EDT | 2022-12-16 | 0.43 | 0.38 | 0.43 | 0.00 | - | 3 | 593 | 31.35% |
| AAPL230120C00210000 | 2022-07-05 3:42PM EDT | 2023-01-20 | 0.65 | 0.65 | 0.69 | 0.00 | - | 69 | 16,242 | 31.03% |
| AAPL230317C00210000 | 2022-07-05 10:39AM EDT | 2023-03-17 | 1.20 | 1.05 | 1.46 | 0.00 | - | 13 | 10,075 | 32.12% |
| AAPL230616C00210000 | 2022-07-05 2:43PM EDT | 2023-06-16 | 2.35 | 2.12 | 2.63 | 0.00 | - | 80 | 5,466 | 32.01% |
| AAPL230915C00210000 | 2022-07-05 11:05AM EDT | 2023-09-15 | 3.48 | 3.35 | 4.10 | 0.00 | - | 3 | 3,784 | 32.46% |
| AAPL240119C00210000 | 2022-07-05 2:49PM EDT | 2024-01-19 | 5.46 | 5.15 | 6.00 | 0.00 | - | 106 | 9,490 | 32.47% |
| AAPL240621C00210000 | 2022-07-05 9:59AM EDT | 2024-06-21 | 7.30 | 7.40 | 8.25 | 0.00 | - | 4 | 1,799 | 32.41% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00210000 | 2022-06-16 2:07PM EDT | 2022-07-15 | 80.26 | 67.75 | 68.15 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220819P00210000 | 2022-05-24 10:49AM EDT | 2022-08-19 | 72.05 | 72.40 | 72.70 | 0.00 | - | 1 | 0 | 102.34% |
| AAPL220916P00210000 | 2022-06-29 12:38PM EDT | 2022-09-16 | 70.85 | 68.25 | 69.00 | 0.00 | - | 1 | 0 | 51.44% |
| AAPL221021P00210000 | 2022-05-23 12:22PM EDT | 2022-10-21 | 66.75 | 72.80 | 76.10 | 0.00 | - | 1 | 0 | 74.84% |
| AAPL221118P00210000 | 2022-05-10 12:00PM EDT | 2022-11-18 | 56.75 | 61.10 | 62.80 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-06-29 9:50AM EDT | 2023-01-20 | 71.55 | 66.50 | 70.30 | 0.00 | - | 2 | 111 | 39.32% |
| AAPL230317P00210000 | 2022-06-29 9:35AM EDT | 2023-03-17 | 73.00 | 67.70 | 68.85 | 0.00 | - | 1 | 341 | 26.39% |
| AAPL230616P00210000 | 2022-07-05 3:39PM EDT | 2023-06-16 | 69.00 | 68.25 | 69.10 | 0.00 | - | 25 | 1,891 | 24.34% |
| AAPL230915P00210000 | 2022-06-28 9:42AM EDT | 2023-09-15 | 67.45 | 68.35 | 70.45 | 0.00 | - | 2 | 2,575 | 27.07% |
| AAPL240119P00210000 | 2022-07-05 3:01PM EDT | 2024-01-19 | 70.50 | 69.10 | 70.20 | 0.00 | - | 61 | 820 | 23.13% |
| AAPL240621P00210000 | 2022-06-13 3:47PM EDT | 2024-06-21 | 79.20 | 0.00 | 0.00 | 0.00 | - | 58 | 295 | 0.00% |
© 2022 Yahoo. All rights reserved.
