Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:215.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00215000 | 2022-11-14 11:07AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 106 | 159.38% |
| AAPL221209C00215000 | 2022-11-23 10:42AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 550 | 75.00% |
| AAPL221216C00215000 | 2022-11-30 10:43AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,909 | 56.25% |
| AAPL221223C00215000 | 2022-11-23 1:02PM EST | 2022-12-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 50.00% |
| AAPL221230C00215000 | 2022-11-22 3:17PM EST | 2022-12-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2,250 | 2,251 | 46.88% |
| AAPL230120C00215000 | 2022-12-01 3:34PM EST | 2023-01-20 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 99 | 5,601 | 37.31% |
| AAPL230217C00215000 | 2022-12-01 3:53PM EST | 2023-02-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 61 | 2,470 | 31.64% |
| AAPL230421C00215000 | 2022-11-30 2:11PM EST | 2023-04-21 | 0.23 | 0.25 | 0.27 | 0.00 | - | 140 | 574 | 29.59% |
| AAPL230519C00215000 | 2022-11-30 11:06AM EST | 2023-05-19 | 0.40 | 0.47 | 0.52 | 0.00 | - | 5 | 225 | 30.18% |
| AAPL230721C00215000 | 2022-12-01 1:51PM EST | 2023-07-21 | 1.12 | 1.06 | 1.14 | +0.10 | +9.80% | 1 | 287 | 30.15% |
| AAPL240119C00215000 | 2022-12-01 10:36AM EST | 2024-01-19 | 3.90 | 3.80 | 4.20 | +0.20 | +5.41% | 2 | 5,374 | 31.90% |
| AAPL240315C00215000 | 2022-11-30 3:59PM EST | 2024-03-15 | 5.05 | 4.80 | 5.40 | 0.00 | - | 1 | 121 | 32.55% |
| AAPL240621C00215000 | 2022-12-01 11:30AM EST | 2024-06-21 | 6.99 | 6.70 | 7.25 | +0.53 | +8.20% | 2 | 1,896 | 32.94% |
| AAPL250117C00215000 | 2022-12-01 2:50PM EST | 2025-01-17 | 10.95 | 10.35 | 11.70 | +1.74 | +18.89% | 15 | 391 | 34.28% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00215000 | 2022-11-09 1:02PM EST | 2022-12-16 | 78.65 | 66.00 | 67.00 | 0.00 | - | 9 | 0 | 90.14% |
| AAPL230120P00215000 | 2022-11-08 1:22PM EST | 2023-01-20 | 74.56 | 66.20 | 67.65 | 0.00 | - | 25 | 0 | 62.16% |
| AAPL230217P00215000 | 2022-09-21 2:34PM EST | 2023-02-17 | 59.25 | 67.15 | 67.50 | 0.00 | - | 680 | 0 | 48.24% |
| AAPL230421P00215000 | 2022-09-23 8:37AM EST | 2023-04-21 | 63.91 | 67.30 | 67.90 | 0.00 | - | 1 | 0 | 39.19% |
| AAPL240119P00215000 | 2022-11-30 2:27PM EST | 2024-01-19 | 68.75 | 65.75 | 67.15 | 0.00 | - | 6 | 10 | 19.07% |
| AAPL240621P00215000 | 2022-12-01 3:31PM EST | 2024-06-21 | 66.60 | 65.70 | 67.75 | -6.95 | -9.45% | 2 | 1,749 | 19.11% |
| AAPL250117P00215000 | 2022-11-30 11:11AM EST | 2025-01-17 | 73.50 | 65.75 | 68.85 | 0.00 | - | 2 | 84 | 19.32% |
© 2022 Yahoo. All rights reserved.
