Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:220.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00220000 | 2022-06-30 11:20AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,696 | 81.25% |
| AAPL220722C00220000 | 2022-06-28 2:39PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| AAPL220729C00220000 | 2022-06-21 11:57AM EDT | 2022-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 53.13% |
| AAPL220819C00220000 | 2022-07-05 9:36AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 3,356 | 46.88% |
| AAPL220916C00220000 | 2022-07-05 9:30AM EDT | 2022-09-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 6,508 | 37.70% |
| AAPL221021C00220000 | 2022-07-06 9:42AM EDT | 2022-10-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 2 | 1,955 | 33.25% |
| AAPL221118C00220000 | 2022-07-06 9:35AM EDT | 2022-11-18 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 4 | 2,107 | 32.18% |
| AAPL221216C00220000 | 2022-07-05 12:34PM EDT | 2022-12-16 | 0.26 | 0.26 | 0.29 | 0.00 | - | 13 | 686 | 31.69% |
| AAPL230120C00220000 | 2022-07-05 3:13PM EDT | 2023-01-20 | 0.43 | 0.46 | 0.47 | 0.00 | - | 26 | 40,167 | 31.10% |
| AAPL230317C00220000 | 2022-07-06 9:32AM EDT | 2023-03-17 | 0.85 | 0.82 | 0.97 | +0.10 | +13.33% | 10 | 2,683 | 31.45% |
| AAPL230616C00220000 | 2022-07-05 3:58PM EDT | 2023-06-16 | 1.74 | 1.74 | 1.91 | 0.00 | - | 20 | 6,035 | 31.38% |
| AAPL230915C00220000 | 2022-07-06 9:33AM EDT | 2023-09-15 | 2.83 | 2.67 | 2.97 | +0.53 | +23.04% | 21 | 1,571 | 31.30% |
| AAPL240119C00220000 | 2022-07-05 12:42PM EDT | 2024-01-19 | 4.19 | 4.30 | 4.75 | 0.00 | - | 3 | 10,094 | 31.69% |
| AAPL240621C00220000 | 2022-07-05 11:38AM EDT | 2024-06-21 | 6.15 | 6.45 | 7.25 | 0.00 | - | 2 | 650 | 32.42% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00220000 | 2022-06-28 10:05AM EDT | 2022-07-15 | 78.35 | 77.00 | 77.35 | 0.00 | - | 2 | 0 | 118.36% |
| AAPL220819P00220000 | 2022-05-06 10:55AM EDT | 2022-08-19 | 61.95 | 73.35 | 76.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00220000 | 2022-07-05 1:36PM EDT | 2022-09-16 | 80.00 | 77.10 | 77.95 | 0.00 | - | 1 | 1,504 | 56.18% |
| AAPL221021P00220000 | 2022-05-19 12:32PM EDT | 2022-10-21 | 80.65 | 87.00 | 89.90 | 0.00 | - | 1 | 0 | 99.32% |
| AAPL221118P00220000 | 2022-06-01 2:38PM EDT | 2022-11-18 | 70.25 | 79.30 | 83.50 | 0.00 | - | 1 | 0 | 62.17% |
| AAPL230120P00220000 | 2022-06-27 3:13PM EDT | 2023-01-20 | 78.28 | 77.45 | 77.95 | 0.00 | - | 1 | 10,270 | 34.08% |
| AAPL230317P00220000 | 2022-06-30 12:30PM EDT | 2023-03-17 | 82.00 | 76.85 | 77.85 | 0.00 | - | 10 | 83 | 29.36% |
| AAPL230616P00220000 | 2022-06-09 1:27PM EDT | 2023-06-16 | 74.19 | 77.25 | 77.80 | 0.00 | - | 1 | 1,378 | 24.89% |
| AAPL230915P00220000 | 2022-06-30 9:31AM EDT | 2023-09-15 | 83.15 | 77.40 | 78.10 | 0.00 | - | 4 | 13 | 23.88% |
| AAPL240119P00220000 | 2022-07-06 9:42AM EDT | 2024-01-19 | 78.50 | 77.75 | 78.40 | -6.05 | -7.16% | 4 | 8,669 | 22.32% |
| AAPL240621P00220000 | 2022-06-24 9:30AM EDT | 2024-06-21 | 80.40 | 78.10 | 78.95 | 0.00 | - | 1 | 192 | 21.52% |
© 2022 Yahoo. All rights reserved.
