Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:60.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00060000 | 2022-11-18 11:29AM EST | 2022-12-16 | 91.76 | 87.90 | 88.65 | 0.00 | - | 2 | 0 | 168.36% |
| AAPL221230C00060000 | 2022-11-16 11:54AM EST | 2022-12-30 | 88.45 | 87.35 | 89.30 | 0.00 | - | - | 0 | 135.35% |
| AAPL230120C00060000 | 2022-11-22 10:45AM EST | 2023-01-20 | 88.72 | 88.20 | 89.00 | 0.00 | - | 16 | 0 | 121.58% |
| AAPL230217C00060000 | 2022-11-23 10:05AM EST | 2023-02-17 | 91.50 | 88.30 | 89.30 | 0.00 | - | 26 | 0 | 105.47% |
| AAPL230317C00060000 | 2022-11-16 12:36PM EST | 2023-03-17 | 89.70 | 88.45 | 89.25 | 0.00 | - | 2 | 0 | 92.53% |
| AAPL230421C00060000 | 2022-11-11 9:58AM EST | 2023-04-21 | 87.00 | 88.75 | 89.60 | 0.00 | - | 4 | 0 | 86.74% |
| AAPL230519C00060000 | 2022-11-23 2:01PM EST | 2023-05-19 | 91.65 | 88.90 | 89.80 | 0.00 | - | 15 | 0 | 82.08% |
| AAPL230616C00060000 | 2022-11-23 12:04PM EST | 2023-06-16 | 91.30 | 89.05 | 90.05 | 0.00 | - | 10 | 0 | 78.74% |
| AAPL230721C00060000 | 2022-11-25 9:41AM EST | 2023-07-21 | 89.90 | 89.40 | 90.35 | -4.25 | -4.51% | 1 | 0 | 76.17% |
| AAPL240119C00060000 | 2022-11-22 3:31PM EST | 2024-01-19 | 93.30 | 90.55 | 92.70 | 0.00 | - | 5 | 0 | 68.60% |
| AAPL240315C00060000 | 2022-11-21 11:31AM EST | 2024-03-15 | 92.17 | 90.95 | 93.10 | 0.00 | - | 2 | 0 | 66.50% |
| AAPL240621C00060000 | 2022-11-25 12:41PM EST | 2024-06-21 | 92.52 | 91.55 | 94.25 | -0.04 | -0.04% | 1 | 0 | 64.45% |
| AAPL250117C00060000 | 2022-11-21 11:41AM EST | 2025-01-17 | 94.40 | 92.85 | 95.75 | 0.00 | - | 1 | 0 | 60.07% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00060000 | 2022-11-18 11:45AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| AAPL230120P00060000 | 2022-11-25 9:36AM EST | 2023-01-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 0 | 78.91% |
| AAPL230217P00060000 | 2022-11-25 11:28AM EST | 2023-02-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 0 | 71.09% |
| AAPL230317P00060000 | 2022-11-25 9:37AM EST | 2023-03-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 0 | 64.45% |
| AAPL230421P00060000 | 2022-11-25 10:37AM EST | 2023-04-21 | 0.10 | 0.09 | 0.12 | 0.00 | - | 6 | 1,889 | 60.06% |
| AAPL230519P00060000 | 2022-11-23 10:32AM EST | 2023-05-19 | 0.12 | 0.14 | 0.18 | 0.00 | - | 2 | 0 | 58.11% |
| AAPL230616P00060000 | 2022-11-25 12:49PM EST | 2023-06-16 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 8 | 0 | 56.06% |
| AAPL230721P00060000 | 2022-11-25 9:30AM EST | 2023-07-21 | 0.22 | 0.23 | 0.27 | -0.03 | -12.00% | 3 | 0 | 53.03% |
| AAPL240119P00060000 | 2022-11-25 9:59AM EST | 2024-01-19 | 0.65 | 0.54 | 0.78 | +0.07 | +12.07% | 1 | 0 | 48.29% |
| AAPL240315P00060000 | 2022-11-22 2:51PM EST | 2024-03-15 | 0.75 | 0.66 | 0.98 | 0.00 | - | 2 | 0 | 47.42% |
| AAPL240621P00060000 | 2022-11-25 10:34AM EST | 2024-06-21 | 1.09 | 0.96 | 1.21 | +0.09 | +9.00% | 4 | 0 | 45.11% |
| AAPL250117P00060000 | 2022-11-22 1:15PM EST | 2025-01-17 | 1.55 | 1.43 | 1.75 | 0.00 | - | 3 | 63 | 41.91% |
© 2022 Yahoo. All rights reserved.
