Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00240000 | 2022-11-15 11:53AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 287.50% |
| AAPL221209C00240000 | 2022-11-15 11:53AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 100.00% |
| AAPL221216C00240000 | 2022-11-15 3:52PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,605 | 73.44% |
| AAPL221223C00240000 | 2022-11-10 3:16PM EST | 2022-12-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 60.94% |
| AAPL230120C00240000 | 2022-12-01 11:22AM EST | 2023-01-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 4,980 | 45.70% |
| AAPL230217C00240000 | 2022-12-01 3:29PM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 293 | 36.33% |
| AAPL230317C00240000 | 2022-11-30 3:45PM EST | 2023-03-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 1,418 | 34.28% |
| AAPL230421C00240000 | 2022-11-30 3:40PM EST | 2023-04-21 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 461 | 32.18% |
| AAPL230519C00240000 | 2022-11-15 1:15PM EST | 2023-05-19 | 0.26 | 0.14 | 0.17 | 0.00 | - | 1 | 3 | 31.45% |
| AAPL230616C00240000 | 2022-12-01 12:16PM EST | 2023-06-16 | 0.28 | 0.23 | 0.26 | +0.02 | +7.69% | 8 | 7,777 | 30.88% |
| AAPL230721C00240000 | 2022-11-30 3:56PM EST | 2023-07-21 | 0.36 | 0.33 | 0.38 | 0.00 | - | 2 | 565 | 30.15% |
| AAPL230915C00240000 | 2022-11-30 3:28PM EST | 2023-09-15 | 0.69 | 0.58 | 0.85 | 0.00 | - | 65 | 5,692 | 31.08% |
| AAPL240119C00240000 | 2022-12-01 3:57PM EST | 2024-01-19 | 1.80 | 1.73 | 1.90 | +0.08 | +4.65% | 7 | 9,631 | 30.66% |
| AAPL240315C00240000 | 2022-12-01 1:14PM EST | 2024-03-15 | 2.49 | 2.11 | 2.77 | -0.78 | -23.85% | 2 | 4 | 31.56% |
| AAPL240621C00240000 | 2022-12-01 12:38PM EST | 2024-06-21 | 3.83 | 3.65 | 4.00 | +0.76 | +24.76% | 10 | 965 | 31.72% |
| AAPL250117C00240000 | 2022-12-01 11:31AM EST | 2025-01-17 | 6.97 | 6.15 | 7.25 | +1.24 | +21.64% | 10 | 655 | 32.68% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00240000 | 2022-09-26 12:45PM EST | 2022-12-16 | 89.32 | 90.75 | 91.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00240000 | 2022-11-21 1:28PM EST | 2023-01-20 | 91.44 | 91.15 | 93.00 | 0.00 | - | 20 | 0 | 65.14% |
| AAPL230217P00240000 | 2022-11-03 8:32AM EST | 2023-02-17 | 97.20 | 91.15 | 92.55 | 0.00 | - | 1 | 0 | 59.91% |
| AAPL230317P00240000 | 2022-11-02 8:57AM EST | 2023-03-17 | 91.30 | 91.10 | 92.65 | 0.00 | - | 2 | 0 | 52.52% |
| AAPL230421P00240000 | 2022-09-26 10:39AM EST | 2023-04-21 | 88.20 | 88.00 | 88.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00240000 | 2022-11-02 8:57AM EST | 2023-05-19 | 91.35 | 90.80 | 92.00 | 0.00 | - | - | 0 | 34.42% |
| AAPL230616P00240000 | 2022-09-23 10:58AM EST | 2023-06-16 | 89.69 | 92.20 | 92.90 | 0.00 | - | 2 | 0 | 40.37% |
| AAPL230721P00240000 | 2022-09-26 2:47PM EST | 2023-07-21 | 88.54 | 89.75 | 91.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915P00240000 | 2022-09-29 9:35AM EST | 2023-09-15 | 96.94 | 83.65 | 85.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240119P00240000 | 2022-11-02 8:57AM EST | 2024-01-19 | 91.40 | 90.65 | 92.30 | 0.00 | - | 4 | 1 | 24.59% |
| AAPL240315P00240000 | 2022-11-30 10:25AM EST | 2024-03-15 | 98.31 | 90.25 | 92.65 | 0.00 | - | 2 | 0 | 25.05% |
| AAPL240621P00240000 | 2022-11-10 2:46PM EST | 2024-06-21 | 95.65 | 89.95 | 92.65 | 0.00 | - | 3 | 0 | 22.82% |
| AAPL250117P00240000 | 2022-10-27 2:39PM EST | 2025-01-17 | 94.79 | 90.20 | 93.50 | 0.00 | - | 1 | 0 | 22.26% |
© 2022 Yahoo. All rights reserved.
