Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EST. Market open.
Strike:290.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00290000 | 2022-11-15 9:30AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,636 | 100.00% |
| AAPL230120C00290000 | 2022-11-02 1:08PM EST | 2023-01-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,392 | 57.81% |
| AAPL230217C00290000 | 2022-09-28 12:18PM EST | 2023-02-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 163 | 52.73% |
| AAPL230317C00290000 | 2022-11-28 9:30AM EST | 2023-03-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 624 | 42.19% |
| AAPL230421C00290000 | 2022-11-14 9:51AM EST | 2023-04-21 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 727 | 38.67% |
| AAPL230519C00290000 | 2022-11-18 11:53AM EST | 2023-05-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 6 | 37.70% |
| AAPL230616C00290000 | 2022-11-29 10:24AM EST | 2023-06-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 56 | 1,990 | 35.65% |
| AAPL230915C00290000 | 2022-11-28 12:05PM EST | 2023-09-15 | 0.20 | 0.03 | 0.20 | 0.00 | - | 2 | 915 | 34.47% |
| AAPL240119C00290000 | 2022-11-25 12:05PM EST | 2024-01-19 | 0.57 | 0.34 | 0.49 | 0.00 | - | 2 | 707 | 32.57% |
| AAPL240621C00290000 | 2022-11-29 3:06PM EST | 2024-06-21 | 1.00 | 0.96 | 1.20 | 0.00 | - | 10 | 1,294 | 32.30% |
| AAPL250117C00290000 | 2022-11-30 11:01AM EST | 2025-01-17 | 2.54 | 2.30 | 2.55 | +0.14 | +5.83% | 4 | 324 | 32.16% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00290000 | 2022-11-29 3:54PM EST | 2022-12-16 | 149.06 | 148.80 | 149.10 | 0.00 | - | 20 | 0 | 140.23% |
| AAPL230120P00290000 | 2022-09-26 12:45PM EST | 2023-01-20 | 139.30 | 140.70 | 141.15 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217P00290000 | 2022-09-28 12:00PM EST | 2023-02-17 | 142.18 | 133.90 | 134.60 | 0.00 | - | - | 0 | 0.00% |
| AAPL230317P00290000 | 2022-08-26 9:13AM EST | 2023-03-17 | 119.47 | 139.10 | 139.70 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230421P00290000 | 2022-09-29 12:02PM EST | 2023-04-21 | 147.97 | 133.70 | 134.80 | 0.00 | - | - | 0 | 0.00% |
| AAPL230616P00290000 | 2022-11-17 3:05PM EST | 2023-06-16 | 139.85 | 148.80 | 149.35 | 0.00 | - | 2 | 0 | 48.46% |
| AAPL230915P00290000 | 2022-11-10 10:49AM EST | 2023-09-15 | 146.75 | 148.30 | 149.85 | 0.00 | - | 2 | 0 | 44.56% |
| AAPL240119P00290000 | 2022-11-10 2:49PM EST | 2024-01-19 | 145.70 | 148.20 | 149.90 | 0.00 | - | 2 | 0 | 37.56% |
| AAPL240621P00290000 | 2022-10-13 9:30AM EST | 2024-06-21 | 154.38 | 138.70 | 142.10 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00290000 | 2022-11-08 10:22AM EST | 2025-01-17 | 151.26 | 146.50 | 151.05 | 0.00 | - | 1 | 0 | 31.54% |
© 2022 Yahoo. All rights reserved.
