Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EST. Market open.
Strike:300.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120C00300000 | 2022-11-21 3:26PM EST | 2023-01-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 24,425 | 59.38% |
| AAPL230217C00300000 | 2022-11-29 1:46PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,291 | 50.78% |
| AAPL230317C00300000 | 2022-11-30 9:35AM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,864 | 43.75% |
| AAPL230421C00300000 | 2022-11-29 2:09PM EST | 2023-04-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,223 | 40.23% |
| AAPL230519C00300000 | 2022-11-29 10:23AM EST | 2023-05-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 244 | 39.26% |
| AAPL230616C00300000 | 2022-11-30 10:41AM EST | 2023-06-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 69 | 14,108 | 36.43% |
| AAPL230915C00300000 | 2022-11-29 3:33PM EST | 2023-09-15 | 0.08 | 0.10 | 0.13 | 0.00 | - | 52 | 7,682 | 34.13% |
| AAPL240119C00300000 | 2022-11-30 12:01PM EST | 2024-01-19 | 0.32 | 0.28 | 0.35 | +0.03 | +10.34% | 11 | 18,657 | 32.32% |
| AAPL240621C00300000 | 2022-11-29 1:35PM EST | 2024-06-21 | 0.87 | 0.85 | 1.04 | 0.00 | - | 53 | 2,185 | 32.72% |
| AAPL250117C00300000 | 2022-11-30 11:55AM EST | 2025-01-17 | 2.06 | 1.95 | 2.20 | +0.06 | +3.00% | 3 | 2,263 | 32.29% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230120P00300000 | 2022-11-29 3:28PM EST | 2023-01-20 | 159.45 | 158.45 | 158.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217P00300000 | 2022-10-06 9:18AM EST | 2023-02-17 | 153.80 | 161.00 | 164.00 | 0.00 | - | 111 | 0 | 110.54% |
| AAPL230317P00300000 | 2022-10-06 10:54AM EST | 2023-03-17 | 153.30 | 161.00 | 164.00 | 0.00 | - | 69 | 0 | 95.15% |
| AAPL230421P00300000 | 2022-11-28 9:30AM EST | 2023-04-21 | 154.90 | 158.35 | 158.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519P00300000 | 2022-11-07 1:24PM EST | 2023-05-19 | 162.90 | 158.25 | 158.80 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230616P00300000 | 2022-10-06 11:24AM EST | 2023-06-16 | 153.97 | 160.00 | 164.00 | 0.00 | - | 2 | 1 | 67.55% |
| AAPL230915P00300000 | 2022-11-16 2:51PM EST | 2023-09-15 | 151.25 | 157.95 | 159.20 | 0.00 | - | 2 | 0 | 30.08% |
| AAPL240119P00300000 | 2022-11-11 9:44AM EST | 2024-01-19 | 155.07 | 157.85 | 159.35 | 0.00 | - | 50 | 0 | 29.98% |
| AAPL240621P00300000 | 2022-11-04 1:34PM EST | 2024-06-21 | 164.00 | 157.60 | 159.55 | 0.00 | - | 1 | 0 | 28.24% |
| AAPL250117P00300000 | 2022-11-22 11:04AM EST | 2025-01-17 | 151.37 | 156.60 | 160.95 | 0.00 | - | 10 | 0 | 31.09% |
© 2022 Yahoo. All rights reserved.
