Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00060000 | 2022-08-10 9:50AM EDT | 2022-08-19 | 108.55 | 110.60 | 112.60 | 0.00 | - | 40 | 47 | 387.89% |
| AAPL220916C00060000 | 2022-08-10 1:49PM EDT | 2022-09-16 | 108.50 | 111.30 | 112.85 | 0.00 | - | 1 | 40 | 185.94% |
| AAPL221021C00060000 | 2022-08-05 1:21PM EDT | 2022-10-21 | 109.85 | 112.00 | 112.80 | +4.50 | +4.27% | 16 | 202 | 113.38% |
| AAPL221118C00060000 | 2022-08-04 12:15PM EDT | 2022-11-18 | 105.50 | 111.25 | 113.45 | 0.00 | - | 2 | 229 | 93.26% |
| AAPL221216C00060000 | 2022-08-01 10:16AM EDT | 2022-12-16 | 102.95 | 111.20 | 113.55 | 0.00 | - | 24 | 157 | 83.40% |
| AAPL230120C00060000 | 2022-08-12 9:53AM EDT | 2023-01-20 | 110.15 | 111.90 | 113.95 | +0.75 | +0.69% | 2 | 2,883 | 88.16% |
| AAPL230217C00060000 | 2022-08-12 10:13AM EDT | 2023-02-17 | 111.15 | 112.00 | 113.90 | +1.65 | +1.51% | 2 | 29 | 81.79% |
| AAPL230317C00060000 | 2022-08-12 2:43PM EDT | 2023-03-17 | 112.25 | 112.10 | 113.00 | +2.25 | +2.05% | 2 | 1,396 | 68.46% |
| AAPL230616C00060000 | 2022-08-12 3:57PM EDT | 2023-06-16 | 113.50 | 112.50 | 114.35 | +4.05 | +3.70% | 1,666 | 25,117 | 69.86% |
| AAPL230721C00060000 | 2022-08-12 2:43PM EDT | 2023-07-21 | 112.80 | 112.60 | 114.55 | +2.90 | +2.64% | 31 | 2,436 | 67.70% |
| AAPL240119C00060000 | 2022-08-10 1:17PM EDT | 2024-01-19 | 110.25 | 113.60 | 115.75 | 0.00 | - | 2 | 2,711 | 62.16% |
| AAPL240621C00060000 | 2022-08-10 3:21PM EDT | 2024-06-21 | 111.75 | 113.90 | 117.20 | 0.00 | - | 1 | 655 | 58.96% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00060000 | 2022-07-21 10:34AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 993 | 231.25% |
| AAPL220916P00060000 | 2022-08-09 10:28AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,893 | 103.13% |
| AAPL221021P00060000 | 2022-08-11 11:09AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,622 | 75.00% |
| AAPL221118P00060000 | 2022-08-11 2:21PM EDT | 2022-11-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,764 | 70.31% |
| AAPL221216P00060000 | 2022-08-10 10:10AM EDT | 2022-12-16 | 0.03 | 0.00 | 0.08 | 0.00 | - | 24 | 560 | 66.21% |
| AAPL230120P00060000 | 2022-08-12 1:50PM EDT | 2023-01-20 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 98 | 7,545 | 61.13% |
| AAPL230217P00060000 | 2022-08-12 3:53PM EDT | 2023-02-17 | 0.06 | 0.01 | 0.11 | -0.02 | -25.00% | 1 | 41 | 56.45% |
| AAPL230317P00060000 | 2022-08-12 3:21PM EDT | 2023-03-17 | 0.08 | 0.05 | 0.16 | -0.01 | -11.11% | 1 | 4,811 | 56.06% |
| AAPL230616P00060000 | 2022-08-12 3:50PM EDT | 2023-06-16 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 13 | 4,603 | 51.07% |
| AAPL230721P00060000 | 2022-08-12 11:22AM EDT | 2023-07-21 | 0.17 | 0.05 | 0.25 | -0.04 | -19.05% | 1 | 1,985 | 49.90% |
| AAPL240119P00060000 | 2022-08-12 12:25PM EDT | 2024-01-19 | 0.50 | 0.42 | 0.56 | -0.01 | -1.96% | 1 | 3,146 | 45.65% |
| AAPL240621P00060000 | 2022-08-12 1:35PM EDT | 2024-06-21 | 0.80 | 0.66 | 0.88 | -0.03 | -3.61% | 1 | 669 | 43.47% |
© 2022 Yahoo. All rights reserved.
