Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916C00300000 | 2022-08-03 9:30AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,933 | 54.69% |
| AAPL221021C00300000 | 2022-08-11 9:35AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,916 | 40.63% |
| AAPL221118C00300000 | 2022-08-12 11:24AM EDT | 2022-11-18 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 10,035 | 36.33% |
| AAPL230120C00300000 | 2022-08-12 3:38PM EDT | 2023-01-20 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 51 | 17,611 | 30.27% |
| AAPL230217C00300000 | 2022-08-12 9:40AM EDT | 2023-02-17 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 100 | 228 | 29.20% |
| AAPL230317C00300000 | 2022-08-12 3:35PM EDT | 2023-03-17 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 59 | 4,816 | 29.69% |
| AAPL230616C00300000 | 2022-08-12 2:52PM EDT | 2023-06-16 | 0.31 | 0.29 | 0.35 | +0.01 | +3.33% | 18 | 11,519 | 28.39% |
| AAPL230915C00300000 | 2022-08-12 3:20PM EDT | 2023-09-15 | 0.70 | 0.64 | 0.82 | +0.08 | +12.90% | 35 | 6,701 | 28.54% |
| AAPL240119C00300000 | 2022-08-12 3:54PM EDT | 2024-01-19 | 1.65 | 1.58 | 2.00 | +0.09 | +5.77% | 82 | 12,982 | 29.56% |
| AAPL240621C00300000 | 2022-08-12 3:55PM EDT | 2024-06-21 | 3.21 | 3.05 | 3.85 | +0.26 | +8.81% | 65 | 963 | 30.34% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220916P00300000 | 2022-07-14 9:58AM EDT | 2022-09-16 | 155.65 | 127.25 | 128.75 | 0.00 | - | 5 | 0 | 71.97% |
| AAPL221021P00300000 | 2022-05-09 10:50AM EDT | 2022-10-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118P00300000 | 2022-05-10 10:54AM EDT | 2022-11-18 | 145.38 | 157.10 | 157.55 | 0.00 | - | 1 | 0 | 167.08% |
| AAPL230120P00300000 | 2022-07-21 11:23AM EDT | 2023-01-20 | 146.85 | 126.70 | 129.25 | 0.00 | - | 2 | 0 | 49.34% |
| AAPL230317P00300000 | 2022-07-26 12:28PM EDT | 2023-03-17 | 148.78 | 127.30 | 129.00 | 0.00 | - | 2 | 9 | 40.92% |
| AAPL230616P00300000 | 2022-08-01 3:16PM EDT | 2023-06-16 | 137.90 | 127.10 | 129.00 | 0.00 | - | 4 | 1 | 34.39% |
| AAPL230915P00300000 | 2022-08-01 12:32PM EDT | 2023-09-15 | 137.70 | 126.65 | 129.40 | 0.00 | - | 2 | 0 | 32.08% |
| AAPL240119P00300000 | 2022-08-10 11:57AM EDT | 2024-01-19 | 131.50 | 126.95 | 129.40 | 0.00 | - | 3 | 0 | 28.00% |
| AAPL240621P00300000 | 2022-08-10 3:28PM EDT | 2024-06-21 | 131.00 | 126.50 | 129.60 | 0.00 | - | 2 | 0 | 25.29% |
© 2022 Yahoo. All rights reserved.
