Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00290000 | 2022-07-26 1:15PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 1,785 | 51.56% |
| AAPL221021C00290000 | 2022-08-04 10:14AM EDT | 2022-10-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,029 | 38.28% |
| AAPL221118C00290000 | 2022-08-11 10:24AM EDT | 2022-11-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 846 | 34.38% |
| AAPL221216C00290000 | 2022-08-12 11:23AM EDT | 2022-12-16 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 721 | 33.79% |
| AAPL230120C00290000 | 2022-08-12 12:56PM EDT | 2023-01-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 1,699 | 30.47% |
| AAPL230217C00290000 | 2022-08-10 3:54PM EDT | 2023-02-17 | 0.07 | 0.01 | 0.10 | 0.00 | - | 14 | 161 | 29.25% |
| AAPL230317C00290000 | 2022-08-12 3:22PM EDT | 2023-03-17 | 0.13 | 0.13 | 0.15 | 0.00 | - | 59 | 460 | 28.66% |
| AAPL230616C00290000 | 2022-08-12 1:44PM EDT | 2023-06-16 | 0.44 | 0.37 | 0.50 | +0.06 | +15.79% | 1 | 961 | 28.47% |
| AAPL230915C00290000 | 2022-08-12 11:09AM EDT | 2023-09-15 | 0.85 | 0.55 | 0.96 | +0.15 | +21.43% | 2 | 752 | 27.95% |
| AAPL240119C00290000 | 2022-08-12 3:54PM EDT | 2024-01-19 | 2.05 | 1.95 | 2.37 | +0.20 | +10.81% | 2 | 718 | 29.34% |
| AAPL240621C00290000 | 2022-08-12 12:48PM EDT | 2024-06-21 | 3.72 | 3.50 | 4.20 | +0.09 | +2.48% | 101 | 262 | 29.76% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00290000 | 2022-03-01 1:07PM EDT | 2022-09-16 | 126.63 | 113.00 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118P00290000 | 2022-03-22 10:35AM EDT | 2022-11-18 | 121.78 | 119.65 | 120.20 | 0.00 | - | 2 | 0 | 65.60% |
| AAPL221216P00290000 | 2022-08-12 11:23AM EDT | 2022-12-16 | 118.96 | 117.30 | 118.90 | -17.94 | -13.10% | 1 | 0 | 50.22% |
| AAPL230120P00290000 | 2022-06-28 11:26AM EDT | 2023-01-20 | 149.83 | 130.80 | 134.95 | 0.00 | - | 2 | 0 | 93.26% |
| AAPL230317P00290000 | 2022-06-17 3:15PM EDT | 2023-03-17 | 158.88 | 142.30 | 143.65 | 0.00 | - | 467 | 10 | 101.04% |
| AAPL230616P00290000 | 2022-07-05 11:21AM EDT | 2023-06-16 | 151.27 | 124.05 | 124.65 | 0.00 | - | 2 | 0 | 50.08% |
| AAPL230915P00290000 | 2022-05-12 3:51PM EDT | 2023-09-15 | 148.00 | 152.15 | 154.70 | 0.00 | - | 2 | 0 | 89.36% |
| AAPL240119P00290000 | 2022-07-29 1:20PM EDT | 2024-01-19 | 127.78 | 116.35 | 119.70 | 0.00 | - | 4 | 0 | 27.74% |
| AAPL240621P00290000 | 2022-07-01 9:55AM EDT | 2024-06-21 | 151.54 | 125.25 | 129.90 | 0.00 | - | 3 | 0 | 41.69% |
© 2022 Yahoo. All rights reserved.
