Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00210000 | 2022-11-17 12:40PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 538 | 96.88% |
| AAPL221216C00210000 | 2022-12-01 9:32AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 4,217 | 62.50% |
| AAPL221223C00210000 | 2022-11-22 2:54PM EST | 2022-12-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL221230C00210000 | 2022-11-15 11:11AM EST | 2022-12-30 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 47.66% |
| AAPL230120C00210000 | 2022-12-02 3:57PM EST | 2023-01-20 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 18 | 17,692 | 37.11% |
| AAPL230217C00210000 | 2022-12-02 1:27PM EST | 2023-02-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 4 | 2,564 | 32.23% |
| AAPL230317C00210000 | 2022-12-02 2:09PM EST | 2023-03-17 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 11 | 12,207 | 30.71% |
| AAPL230421C00210000 | 2022-12-02 3:57PM EST | 2023-04-21 | 0.31 | 0.30 | 0.33 | -0.03 | -8.82% | 1 | 874 | 29.64% |
| AAPL230519C00210000 | 2022-11-29 12:25PM EST | 2023-05-19 | 0.50 | 0.58 | 0.62 | 0.00 | - | 10 | 1,145 | 30.24% |
| AAPL230616C00210000 | 2022-12-02 1:27PM EST | 2023-06-16 | 0.87 | 0.89 | 0.95 | -0.13 | -13.00% | 5 | 11,437 | 30.48% |
| AAPL230721C00210000 | 2022-12-02 3:57PM EST | 2023-07-21 | 1.29 | 1.23 | 1.32 | -0.13 | -9.15% | 1 | 1,636 | 30.19% |
| AAPL230915C00210000 | 2022-12-01 2:26PM EST | 2023-09-15 | 2.31 | 1.99 | 2.20 | 0.00 | - | 818 | 3,952 | 30.74% |
| AAPL240119C00210000 | 2022-12-02 2:56PM EST | 2024-01-19 | 4.18 | 4.05 | 4.55 | -0.37 | -8.13% | 2 | 9,136 | 31.82% |
| AAPL240315C00210000 | 2022-12-02 1:02PM EST | 2024-03-15 | 5.25 | 5.30 | 5.65 | -0.36 | -6.42% | 1 | 179 | 32.17% |
| AAPL240621C00210000 | 2022-12-02 2:49PM EST | 2024-06-21 | 7.10 | 7.10 | 7.75 | -0.80 | -10.13% | 1 | 2,678 | 32.94% |
| AAPL250117C00210000 | 2022-12-02 3:53PM EST | 2025-01-17 | 11.40 | 10.95 | 11.90 | -0.60 | -5.00% | 39 | 1,011 | 33.77% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00210000 | 2022-10-18 11:06AM EST | 2022-12-16 | 66.15 | 60.60 | 61.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-12-02 3:37PM EST | 2023-01-20 | 63.05 | 61.85 | 62.45 | +1.60 | +2.60% | 99 | 80 | 48.93% |
| AAPL230217P00210000 | 2022-09-22 2:56PM EST | 2023-02-17 | 57.19 | 62.35 | 62.85 | 0.00 | - | 270 | 0 | 45.58% |
| AAPL230317P00210000 | 2022-10-07 2:03PM EST | 2023-03-17 | 69.65 | 71.00 | 72.85 | 0.00 | - | 1 | 0 | 84.79% |
| AAPL230421P00210000 | 2022-11-23 9:45AM EST | 2023-04-21 | 59.10 | 61.80 | 62.55 | 0.00 | - | 4 | 0 | 30.18% |
| AAPL230519P00210000 | 2022-11-23 10:42AM EST | 2023-05-19 | 58.35 | 61.85 | 62.60 | 0.00 | - | 2 | 0 | 28.15% |
| AAPL230616P00210000 | 2022-11-22 3:10PM EST | 2023-06-16 | 60.20 | 61.75 | 62.60 | 0.00 | - | 290 | 171 | 26.05% |
| AAPL230721P00210000 | 2022-11-17 9:58AM EST | 2023-07-21 | 62.35 | 61.55 | 62.80 | 0.00 | - | 1 | 0 | 25.77% |
| AAPL230915P00210000 | 2022-11-28 3:20PM EST | 2023-09-15 | 66.00 | 61.75 | 62.65 | 0.00 | - | 77 | 0 | 21.97% |
| AAPL240119P00210000 | 2022-12-02 10:55AM EST | 2024-01-19 | 63.70 | 61.55 | 63.05 | 0.00 | - | 2 | 46 | 20.62% |
| AAPL240315P00210000 | 2022-12-02 10:54AM EST | 2024-03-15 | 63.50 | 61.70 | 63.15 | -0.20 | -0.31% | 4 | 2 | 19.81% |
| AAPL240621P00210000 | 2022-11-30 3:13PM EST | 2024-06-21 | 63.80 | 61.95 | 63.60 | 0.00 | - | 25 | 2,783 | 19.62% |
| AAPL250117P00210000 | 2022-11-30 3:48PM EST | 2025-01-17 | 63.35 | 62.15 | 64.90 | 0.00 | - | 2 | 114 | 19.84% |
© 2022 Yahoo. All rights reserved.
