Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00220000 | 2022-11-14 11:07AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
| AAPL221216C00220000 | 2022-11-25 9:31AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,902 | 68.75% |
| AAPL221223C00220000 | 2022-11-22 10:23AM EST | 2022-12-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 64 | 54.69% |
| AAPL221230C00220000 | 2022-11-29 2:35PM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 100 | 50.00% |
| AAPL230106C00220000 | 2022-12-01 3:52PM EST | 2023-01-06 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 6 | 47.27% |
| AAPL230120C00220000 | 2022-12-02 3:58PM EST | 2023-01-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 218 | 36,741 | 39.84% |
| AAPL230217C00220000 | 2022-11-30 10:04AM EST | 2023-02-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 50 | 1,283 | 33.79% |
| AAPL230317C00220000 | 2022-12-02 11:06AM EST | 2023-03-17 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 30 | 4,692 | 31.59% |
| AAPL230421C00220000 | 2022-12-02 12:26PM EST | 2023-04-21 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 1 | 812 | 30.37% |
| AAPL230519C00220000 | 2022-12-02 2:30PM EST | 2023-05-19 | 0.32 | 0.33 | 0.37 | +0.03 | +10.34% | 1 | 52 | 30.45% |
| AAPL230616C00220000 | 2022-12-02 11:33AM EST | 2023-06-16 | 0.52 | 0.52 | 0.58 | -0.08 | -13.33% | 58 | 6,290 | 30.45% |
| AAPL230721C00220000 | 2022-12-02 10:02AM EST | 2023-07-21 | 0.76 | 0.77 | 0.84 | -0.12 | -13.64% | 1 | 5,823 | 30.05% |
| AAPL230915C00220000 | 2022-12-02 3:35PM EST | 2023-09-15 | 1.39 | 1.24 | 1.46 | -0.16 | -10.32% | 103 | 2,876 | 30.32% |
| AAPL240119C00220000 | 2022-12-01 12:18PM EST | 2024-01-19 | 3.30 | 3.05 | 3.35 | 0.00 | - | 13 | 15,469 | 31.30% |
| AAPL240315C00220000 | 2022-12-01 10:12AM EST | 2024-03-15 | 4.20 | 3.90 | 4.35 | 0.00 | - | 1 | 236 | 31.78% |
| AAPL240621C00220000 | 2022-12-02 1:52PM EST | 2024-06-21 | 5.70 | 5.60 | 6.15 | -0.35 | -5.79% | 4 | 1,622 | 32.42% |
| AAPL250117C00220000 | 2022-12-02 2:50PM EST | 2025-01-17 | 9.30 | 9.15 | 10.00 | -0.62 | -6.25% | 1 | 2,390 | 33.31% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00220000 | 2022-11-30 10:00AM EST | 2022-12-09 | 78.40 | 71.90 | 72.55 | +78.40 | - | - | 0 | 128.91% |
| AAPL221216P00220000 | 2022-11-09 1:02PM EST | 2022-12-16 | 83.65 | 71.90 | 72.55 | 0.00 | - | 24 | 0 | 83.20% |
| AAPL230120P00220000 | 2022-12-02 3:37PM EST | 2023-01-20 | 73.05 | 71.85 | 72.55 | +2.05 | +2.89% | 212 | 139 | 57.03% |
| AAPL230217P00220000 | 2022-09-14 2:21PM EST | 2023-02-17 | 65.95 | 80.85 | 81.15 | 0.00 | - | 30 | 0 | 101.79% |
| AAPL230317P00220000 | 2022-11-22 10:50AM EST | 2023-03-17 | 71.20 | 71.85 | 72.55 | 0.00 | - | 1 | 0 | 38.57% |
| AAPL230421P00220000 | 2022-10-03 11:45AM EST | 2023-04-21 | 78.67 | 71.40 | 71.95 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230519P00220000 | 2022-11-07 9:36AM EST | 2023-05-19 | 83.50 | 71.70 | 72.60 | 0.00 | - | 2 | 0 | 31.10% |
| AAPL230616P00220000 | 2022-11-11 10:50AM EST | 2023-06-16 | 71.60 | 71.70 | 72.75 | 0.00 | - | 9 | 1 | 30.35% |
| AAPL230721P00220000 | 2022-11-16 9:59AM EST | 2023-07-21 | 71.62 | 71.55 | 72.75 | 0.00 | - | 1 | 0 | 27.95% |
| AAPL230915P00220000 | 2022-10-18 8:30AM EST | 2023-09-15 | 74.49 | 71.15 | 72.25 | 0.00 | - | 10 | 3 | 18.65% |
| AAPL240119P00220000 | 2022-11-30 2:25PM EST | 2024-01-19 | 74.05 | 71.30 | 73.00 | 0.00 | - | 34 | 3 | 22.41% |
| AAPL240315P00220000 | 2022-12-02 10:55AM EST | 2024-03-15 | 73.65 | 71.50 | 73.20 | -5.75 | -7.24% | 4 | 0 | 21.98% |
| AAPL240621P00220000 | 2022-11-17 2:01PM EST | 2024-06-21 | 69.17 | 71.20 | 73.55 | 0.00 | - | 2 | 4 | 21.31% |
| AAPL250117P00220000 | 2022-12-02 12:02PM EST | 2025-01-17 | 73.55 | 71.00 | 74.40 | -2.81 | -3.68% | 2 | 319 | 20.45% |
© 2022 Yahoo. All rights reserved.
