Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00065000 | 2022-08-11 1:02PM EDT | 2022-08-19 | 104.50 | 106.40 | 107.60 | 0.00 | - | 6 | 82 | 360.55% |
| AAPL220916C00065000 | 2022-08-10 9:50AM EDT | 2022-09-16 | 103.75 | 106.40 | 107.90 | 0.00 | - | 8 | 108 | 119.14% |
| AAPL221216C00065000 | 2022-07-18 3:30PM EDT | 2022-12-16 | 82.70 | 105.95 | 109.10 | 0.00 | - | 2 | 3 | 82.72% |
| AAPL230120C00065000 | 2022-08-12 2:10PM EDT | 2023-01-20 | 107.00 | 107.15 | 108.85 | +1.78 | +1.69% | 10 | 1,460 | 83.30% |
| AAPL230317C00065000 | 2022-08-12 10:35AM EDT | 2023-03-17 | 106.30 | 107.25 | 108.75 | +1.25 | +1.19% | 2 | 1,140 | 71.75% |
| AAPL230616C00065000 | 2022-08-12 3:19PM EDT | 2023-06-16 | 108.25 | 107.75 | 109.35 | +3.55 | +3.39% | 8 | 3,184 | 66.24% |
| AAPL230721C00065000 | 2022-08-12 3:15PM EDT | 2023-07-21 | 108.35 | 107.70 | 109.85 | +7.35 | +7.28% | 2 | 441 | 64.76% |
| AAPL240119C00065000 | 2022-08-10 1:30PM EDT | 2024-01-19 | 105.55 | 109.05 | 111.25 | 0.00 | - | 2 | 3,000 | 60.46% |
| AAPL240621C00065000 | 2022-08-11 10:21AM EDT | 2024-06-21 | 109.16 | 109.40 | 112.65 | 0.00 | - | 2 | 485 | 56.93% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00065000 | 2022-07-22 2:08PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,508 | 218.75% |
| AAPL220916P00065000 | 2022-07-21 1:52PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,126 | 96.88% |
| AAPL221216P00065000 | 2022-08-04 2:12PM EDT | 2022-12-16 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 1,980 | 62.89% |
| AAPL230120P00065000 | 2022-08-12 3:45PM EDT | 2023-01-20 | 0.09 | 0.05 | 0.09 | 0.00 | - | 150 | 3,407 | 57.62% |
| AAPL230217P00065000 | 2022-08-03 1:03PM EDT | 2023-02-17 | 0.09 | 0.01 | 0.14 | 0.00 | - | 5 | 8 | 53.71% |
| AAPL230317P00065000 | 2022-08-09 12:54PM EDT | 2023-03-17 | 0.14 | 0.10 | 0.12 | 0.00 | - | 5 | 1,546 | 52.34% |
| AAPL230616P00065000 | 2022-08-12 12:42PM EDT | 2023-06-16 | 0.20 | 0.16 | 0.26 | -0.03 | -13.04% | 1 | 4,996 | 49.22% |
| AAPL230721P00065000 | 2022-08-12 3:42PM EDT | 2023-07-21 | 0.24 | 0.18 | 0.39 | -0.05 | -17.24% | 1 | 13 | 49.51% |
| AAPL240119P00065000 | 2022-08-12 11:46AM EDT | 2024-01-19 | 0.60 | 0.55 | 0.74 | -0.08 | -11.76% | 50 | 2,678 | 44.53% |
| AAPL240621P00065000 | 2022-08-10 12:46PM EDT | 2024-06-21 | 1.05 | 0.86 | 1.05 | 0.00 | - | 6 | 643 | 41.81% |
© 2022 Yahoo. All rights reserved.
