Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:240.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220708C00240000 | 2022-07-01 2:46PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 212.50% |
| AAPL220715C00240000 | 2022-07-05 3:31PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,754 | 98.44% |
| AAPL220729C00240000 | 2022-06-13 3:40PM EDT | 2022-07-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| AAPL220819C00240000 | 2022-06-14 9:47AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 300 | 1,705 | 50.39% |
| AAPL220916C00240000 | 2022-07-06 11:49AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,046 | 43.16% |
| AAPL221021C00240000 | 2022-06-23 1:34PM EDT | 2022-10-21 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 381 | 35.35% |
| AAPL221118C00240000 | 2022-07-05 3:30PM EDT | 2022-11-18 | 0.06 | 0.07 | 0.08 | 0.00 | - | 3 | 1,216 | 33.20% |
| AAPL221216C00240000 | 2022-07-07 9:59AM EDT | 2022-12-16 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 40 | 543 | 32.03% |
| AAPL230120C00240000 | 2022-07-06 3:48PM EDT | 2023-01-20 | 0.20 | 0.21 | 0.24 | 0.00 | - | 248 | 4,929 | 31.57% |
| AAPL230317C00240000 | 2022-07-05 3:15PM EDT | 2023-03-17 | 0.41 | 0.40 | 0.50 | 0.00 | - | 1 | 1,175 | 31.20% |
| AAPL230616C00240000 | 2022-07-05 10:09AM EDT | 2023-06-16 | 0.88 | 0.97 | 1.04 | 0.00 | - | 1,000 | 4,666 | 30.55% |
| AAPL230915C00240000 | 2022-07-06 1:25PM EDT | 2023-09-15 | 1.59 | 1.65 | 1.93 | 0.00 | - | 50 | 3,815 | 31.01% |
| AAPL240119C00240000 | 2022-07-06 2:00PM EDT | 2024-01-19 | 2.66 | 2.98 | 3.25 | 0.00 | - | 385 | 5,872 | 31.09% |
| AAPL240621C00240000 | 2022-07-07 9:50AM EDT | 2024-06-21 | 4.90 | 4.75 | 5.15 | +0.27 | +5.83% | 1 | 449 | 31.43% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00240000 | 2022-06-10 3:47PM EDT | 2022-07-15 | 102.25 | 94.30 | 94.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220819P00240000 | 2022-04-18 12:06AM EDT | 2022-08-19 | 71.37 | 89.15 | 93.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916P00240000 | 2022-05-03 9:34AM EDT | 2022-09-16 | 82.69 | 91.85 | 92.15 | 0.00 | - | 3 | 1 | 0.00% |
| AAPL230120P00240000 | 2022-05-12 3:51PM EDT | 2023-01-20 | 98.00 | 101.55 | 103.70 | 0.00 | - | 4 | 15 | 69.26% |
| AAPL230317P00240000 | 2022-05-16 11:33AM EDT | 2023-03-17 | 95.15 | 102.30 | 106.60 | 0.00 | - | 10 | 0 | 65.91% |
| AAPL230616P00240000 | 2022-06-27 11:45AM EDT | 2023-06-16 | 97.10 | 93.80 | 94.35 | 0.00 | - | 4 | 10 | 0.00% |
| AAPL230915P00240000 | 2022-06-28 9:43AM EDT | 2023-09-15 | 97.05 | 93.80 | 94.45 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240119P00240000 | 2022-07-07 9:33AM EDT | 2024-01-19 | 96.05 | 94.00 | 94.65 | -5.90 | -5.79% | 4 | 3 | 16.55% |
| AAPL240621P00240000 | 2022-07-07 9:33AM EDT | 2024-06-21 | 96.20 | 93.80 | 94.80 | -0.25 | -0.26% | 2 | 3 | 16.72% |
© 2022 Yahoo. All rights reserved.
