Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00270000 | 2022-08-05 12:42PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 683 | 47.66% |
| AAPL221021C00270000 | 2022-08-12 12:05PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 631 | 35.94% |
| AAPL221118C00270000 | 2022-08-10 11:24AM EDT | 2022-11-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 738 | 31.45% |
| AAPL221216C00270000 | 2022-08-11 3:32PM EDT | 2022-12-16 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 331 | 29.20% |
| AAPL230120C00270000 | 2022-08-12 2:59PM EDT | 2023-01-20 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 10 | 2,477 | 27.93% |
| AAPL230217C00270000 | 2022-08-08 11:33AM EDT | 2023-02-17 | 0.15 | 0.11 | 0.17 | 0.00 | - | 7 | 7 | 27.56% |
| AAPL230317C00270000 | 2022-08-12 3:56PM EDT | 2023-03-17 | 0.28 | 0.24 | 0.26 | +0.03 | +12.00% | 11 | 1,139 | 27.27% |
| AAPL230616C00270000 | 2022-08-12 11:10AM EDT | 2023-06-16 | 0.76 | 0.69 | 0.78 | +0.09 | +13.43% | 2 | 948 | 27.32% |
| AAPL230721C00270000 | 2022-08-11 11:47AM EDT | 2023-07-21 | 0.95 | 0.52 | 1.06 | 0.00 | - | 1 | 9 | 27.44% |
| AAPL230915C00270000 | 2022-08-12 3:54PM EDT | 2023-09-15 | 1.55 | 1.37 | 1.64 | +0.13 | +9.15% | 4 | 307 | 27.84% |
| AAPL240119C00270000 | 2022-08-12 11:54AM EDT | 2024-01-19 | 3.00 | 3.10 | 3.65 | +0.15 | +5.26% | 9 | 1,432 | 29.52% |
| AAPL240621C00270000 | 2022-08-12 3:58PM EDT | 2024-06-21 | 5.60 | 5.10 | 6.15 | +0.35 | +6.67% | 19 | 205 | 30.29% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00270000 | 2022-07-01 10:00AM EDT | 2022-09-16 | 131.97 | 106.90 | 108.30 | 0.00 | - | 5 | 0 | 156.15% |
| AAPL230120P00270000 | 2022-07-26 12:29PM EDT | 2023-01-20 | 118.68 | 96.75 | 99.25 | 0.00 | - | 2 | 0 | 42.14% |
| AAPL230317P00270000 | 2022-04-08 12:36PM EDT | 2023-03-17 | 98.67 | 110.60 | 114.65 | 0.00 | - | 1 | 10 | 74.06% |
| AAPL230616P00270000 | 2022-08-02 1:50PM EDT | 2023-06-16 | 109.94 | 96.95 | 99.10 | 0.00 | - | 12 | 0 | 29.79% |
| AAPL230721P00270000 | 2022-07-29 11:55AM EDT | 2023-07-21 | 108.00 | 96.95 | 98.95 | 0.00 | - | 2 | 0 | 27.52% |
| AAPL230915P00270000 | 2022-07-22 3:18PM EDT | 2023-09-15 | 115.85 | 97.05 | 99.00 | 0.00 | - | 2 | 0 | 25.76% |
| AAPL240119P00270000 | 2022-07-29 1:20PM EDT | 2024-01-19 | 107.78 | 96.60 | 99.40 | 0.00 | - | 10 | 0 | 23.94% |
| AAPL240621P00270000 | 2022-08-08 11:07AM EDT | 2024-06-21 | 103.00 | 96.25 | 99.80 | 0.00 | - | 438 | 301 | 22.19% |
© 2022 Yahoo. All rights reserved.
