Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EST. Market open.
Strike:65.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00065000 | 2022-11-03 1:58PM EST | 2022-12-16 | 75.37 | 76.35 | 76.70 | 0.00 | - | 50 | 139 | 201.47% |
| AAPL221230C00065000 | 2022-11-23 9:52AM EST | 2022-12-30 | 86.70 | 76.40 | 76.70 | 0.00 | - | 2 | 0 | 150.29% |
| AAPL230120C00065000 | 2022-11-30 9:47AM EST | 2023-01-20 | 77.15 | 76.60 | 77.00 | -0.45 | -0.58% | 7 | 1,445 | 123.73% |
| AAPL230217C00065000 | 2022-11-30 10:00AM EST | 2023-02-17 | 77.80 | 76.75 | 77.05 | +1.55 | +2.03% | 2 | 1,395 | 101.95% |
| AAPL230317C00065000 | 2022-11-18 10:53AM EST | 2023-03-17 | 87.00 | 76.90 | 77.25 | 0.00 | - | 1 | 1,117 | 90.82% |
| AAPL230519C00065000 | 2022-11-30 10:40AM EST | 2023-05-19 | 78.35 | 77.50 | 78.05 | -0.55 | -0.70% | 2 | 2,722 | 80.47% |
| AAPL230616C00065000 | 2022-11-29 12:40PM EST | 2023-06-16 | 78.10 | 77.75 | 78.40 | 0.00 | - | 24 | 3,268 | 77.45% |
| AAPL230721C00065000 | 2022-11-15 3:01PM EST | 2023-07-21 | 87.75 | 78.10 | 78.80 | 0.00 | - | 2 | 407 | 74.50% |
| AAPL240119C00065000 | 2022-11-28 9:53AM EST | 2024-01-19 | 84.93 | 79.70 | 80.85 | 0.00 | - | 1 | 2,784 | 65.52% |
| AAPL240315C00065000 | 2022-11-16 12:17PM EST | 2024-03-15 | 87.75 | 80.05 | 81.45 | 0.00 | - | 4 | 62 | 63.61% |
| AAPL240621C00065000 | 2022-11-30 10:03AM EST | 2024-06-21 | 82.02 | 80.80 | 82.45 | +0.02 | +0.02% | 1 | 495 | 61.26% |
| AAPL250117C00065000 | 2022-11-28 11:13AM EST | 2025-01-17 | 87.25 | 82.55 | 84.65 | 0.00 | - | 2 | 498 | 58.43% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00065000 | 2022-11-28 2:28PM EST | 2022-12-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,519 | 120.31% |
| AAPL221223P00065000 | 2022-11-29 1:24PM EST | 2022-12-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 96.88% |
| AAPL230120P00065000 | 2022-11-30 11:34AM EST | 2023-01-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 5,970 | 77.34% |
| AAPL230217P00065000 | 2022-11-28 3:19PM EST | 2023-02-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 4 | 343 | 67.97% |
| AAPL230317P00065000 | 2022-11-29 11:34AM EST | 2023-03-17 | 0.12 | 0.11 | 0.13 | 0.00 | - | 152 | 1,786 | 62.11% |
| AAPL230519P00065000 | 2022-11-29 2:43PM EST | 2023-05-19 | 0.30 | 0.28 | 0.31 | 0.00 | - | 41 | 1,244 | 56.10% |
| AAPL230616P00065000 | 2022-11-30 11:19AM EST | 2023-06-16 | 0.38 | 0.38 | 0.41 | 0.00 | - | 5 | 8,765 | 54.49% |
| AAPL230721P00065000 | 2022-11-28 3:33PM EST | 2023-07-21 | 0.40 | 0.45 | 0.47 | 0.00 | - | 3 | 365 | 51.56% |
| AAPL240119P00065000 | 2022-11-29 1:39PM EST | 2024-01-19 | 1.02 | 0.93 | 1.15 | 0.00 | - | 16 | 3,175 | 46.17% |
| AAPL240315P00065000 | 2022-11-21 12:35PM EST | 2024-03-15 | 1.07 | 1.07 | 1.39 | 0.00 | - | 2 | 4 | 45.20% |
| AAPL240621P00065000 | 2022-11-11 12:24PM EST | 2024-06-21 | 1.51 | 1.45 | 1.78 | 0.00 | - | 1 | 292 | 43.60% |
| AAPL250117P00065000 | 2022-11-30 11:01AM EST | 2025-01-17 | 2.44 | 2.12 | 2.44 | +0.23 | +10.41% | 3 | 39 | 40.39% |
© 2022 Yahoo. All rights reserved.
