Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:230.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00230000 | 2022-06-06 1:46PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 162.50% |
| AAPL220715C00230000 | 2022-06-24 10:19AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 1,327 | 103.91% |
| AAPL220729C00230000 | 2022-06-28 10:35AM EDT | 2022-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 57.81% |
| AAPL220819C00230000 | 2022-06-16 3:58PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 547 | 49.61% |
| AAPL220916C00230000 | 2022-07-01 1:16PM EDT | 2022-09-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 3,774 | 39.06% |
| AAPL221021C00230000 | 2022-06-21 1:38PM EDT | 2022-10-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 6 | 796 | 35.16% |
| AAPL221118C00230000 | 2022-07-05 9:53AM EDT | 2022-11-18 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 861 | 33.01% |
| AAPL221216C00230000 | 2022-06-29 11:55AM EDT | 2022-12-16 | 0.15 | 0.16 | 0.18 | 0.00 | - | 1 | 324 | 32.08% |
| AAPL230120C00230000 | 2022-07-05 3:16PM EDT | 2023-01-20 | 0.29 | 0.30 | 0.35 | 0.00 | - | 8 | 11,295 | 32.08% |
| AAPL230317C00230000 | 2022-07-05 11:47AM EDT | 2023-03-17 | 0.58 | 0.54 | 0.66 | 0.00 | - | 1 | 1,924 | 31.52% |
| AAPL230616C00230000 | 2022-07-05 12:57PM EDT | 2023-06-16 | 1.17 | 1.23 | 1.46 | 0.00 | - | 1,121 | 3,884 | 31.68% |
| AAPL230915C00230000 | 2022-07-06 9:58AM EDT | 2023-09-15 | 2.25 | 2.05 | 2.45 | +0.45 | +25.00% | 1 | 2,179 | 31.84% |
| AAPL240119C00230000 | 2022-07-05 9:39AM EDT | 2024-01-19 | 3.17 | 3.50 | 3.80 | 0.00 | - | 10 | 1,047 | 31.56% |
| AAPL240621C00230000 | 2022-07-01 2:52PM EDT | 2024-06-21 | 5.00 | 5.30 | 6.00 | 0.00 | - | 1 | 1,075 | 32.18% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00230000 | 2022-05-18 3:13PM EDT | 2022-07-15 | 89.42 | 98.05 | 98.30 | 0.00 | - | 1 | 0 | 339.04% |
| AAPL220729P00230000 | 2022-06-27 9:45AM EDT | 2022-07-29 | 88.25 | 87.25 | 87.65 | 0.00 | - | - | 0 | 84.86% |
| AAPL220819P00230000 | 2022-04-11 1:12PM EDT | 2022-08-19 | 62.78 | 81.30 | 81.65 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220916P00230000 | 2022-04-28 10:45AM EDT | 2022-09-16 | 70.15 | 79.80 | 81.10 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL221021P00230000 | 2022-05-26 1:30PM EDT | 2022-10-21 | 86.40 | 86.05 | 90.50 | 0.00 | - | 1 | 0 | 52.69% |
| AAPL221118P00230000 | 2022-05-31 3:49PM EDT | 2022-11-18 | 80.36 | 93.30 | 93.65 | 0.00 | - | 1 | 0 | 74.83% |
| AAPL230120P00230000 | 2022-06-28 12:00PM EDT | 2023-01-20 | 91.05 | 87.05 | 87.55 | 0.00 | - | 20 | 1,901 | 31.45% |
| AAPL230317P00230000 | 2022-05-23 9:33AM EDT | 2023-03-17 | 91.75 | 92.90 | 94.30 | 0.00 | - | 4 | 1 | 55.04% |
| AAPL230616P00230000 | 2022-05-31 10:26AM EDT | 2023-06-16 | 82.33 | 92.05 | 92.55 | 0.00 | - | 4 | 6 | 44.56% |
| AAPL230915P00230000 | 2022-06-30 9:45AM EDT | 2023-09-15 | 94.05 | 87.05 | 87.75 | 0.00 | - | 6 | 215 | 23.12% |
| AAPL240119P00230000 | 2022-07-06 9:40AM EDT | 2024-01-19 | 88.40 | 87.15 | 87.90 | +0.75 | +0.86% | 10 | 26 | 21.33% |
| AAPL240621P00230000 | 2022-07-01 10:35AM EDT | 2024-06-21 | 94.23 | 87.30 | 88.30 | 0.00 | - | 200 | 328 | 20.69% |
© 2022 Yahoo. All rights reserved.
