Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EST. Market open.
Strike:70.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00070000 | 2022-11-10 9:30AM EST | 2022-12-09 | 71.90 | 70.85 | 71.25 | 0.00 | - | 1 | 1 | 100.00% |
| AAPL221216C00070000 | 2022-11-23 10:00AM EST | 2022-12-16 | 81.40 | 71.00 | 71.25 | 0.00 | - | 2 | 388 | 50.00% |
| AAPL221230C00070000 | 2022-11-23 10:38AM EST | 2022-12-30 | 82.00 | 71.20 | 71.40 | 0.00 | - | 2 | 2 | 95.31% |
| AAPL230120C00070000 | 2022-11-29 11:13AM EST | 2023-01-20 | 73.00 | 71.35 | 71.75 | 0.00 | - | 12 | 3,438 | 93.36% |
| AAPL230217C00070000 | 2022-11-29 10:00AM EST | 2023-02-17 | 74.05 | 71.60 | 71.85 | 0.00 | - | 1 | 327 | 81.25% |
| AAPL230317C00070000 | 2022-11-30 9:59AM EST | 2023-03-17 | 72.75 | 71.75 | 72.10 | -0.85 | -1.15% | 1 | 3,496 | 74.56% |
| AAPL230421C00070000 | 2022-11-29 12:47PM EST | 2023-04-21 | 72.82 | 72.15 | 72.60 | 0.00 | - | 1 | 144 | 71.92% |
| AAPL230519C00070000 | 2022-11-29 3:11PM EST | 2023-05-19 | 72.40 | 72.40 | 72.95 | 0.00 | - | 2 | 823 | 69.36% |
| AAPL230616C00070000 | 2022-11-29 12:35PM EST | 2023-06-16 | 73.37 | 72.70 | 73.35 | 0.00 | - | 1 | 3,491 | 67.77% |
| AAPL230721C00070000 | 2022-11-15 11:31AM EST | 2023-07-21 | 85.07 | 73.10 | 73.80 | 0.00 | - | 2 | 224 | 65.99% |
| AAPL230915C00070000 | 2022-11-28 9:55AM EST | 2023-09-15 | 78.85 | 73.60 | 74.55 | 0.00 | - | 2 | 5,755 | 63.46% |
| AAPL240119C00070000 | 2022-11-29 12:58PM EST | 2024-01-19 | 76.00 | 74.95 | 76.10 | 0.00 | - | 4 | 2,386 | 60.05% |
| AAPL240315C00070000 | 2022-11-28 1:51PM EST | 2024-03-15 | 79.53 | 75.35 | 76.75 | 0.00 | - | 4 | 112 | 58.55% |
| AAPL240621C00070000 | 2022-11-28 2:53PM EST | 2024-06-21 | 79.95 | 76.35 | 77.95 | 0.00 | - | 96 | 353 | 57.23% |
| AAPL250117C00070000 | 2022-11-30 10:55AM EST | 2025-01-17 | 79.53 | 78.55 | 79.95 | -2.66 | -3.24% | 1 | 402 | 54.90% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00070000 | 2022-11-30 10:39AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,380 | 243.75% |
| AAPL221209P00070000 | 2022-11-22 11:47AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 134.38% |
| AAPL221216P00070000 | 2022-11-29 2:58PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,899 | 103.13% |
| AAPL221223P00070000 | 2022-11-25 12:19PM EST | 2022-12-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 87.50% |
| AAPL221230P00070000 | 2022-11-29 9:30AM EST | 2022-12-30 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 10 | 81.25% |
| AAPL230120P00070000 | 2022-11-30 12:26PM EST | 2023-01-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 9,649 | 72.66% |
| AAPL230217P00070000 | 2022-11-30 12:07PM EST | 2023-02-17 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 1 | 1,018 | 65.23% |
| AAPL230317P00070000 | 2022-11-30 9:43AM EST | 2023-03-17 | 0.17 | 0.17 | 0.19 | 0.00 | - | 5 | 6,404 | 59.96% |
| AAPL230421P00070000 | 2022-11-29 3:55PM EST | 2023-04-21 | 0.26 | 0.28 | 0.30 | 0.00 | - | 13 | 4,044 | 56.01% |
| AAPL230519P00070000 | 2022-11-29 12:22PM EST | 2023-05-19 | 0.40 | 0.41 | 0.44 | 0.00 | - | 1 | 2,340 | 54.54% |
| AAPL230616P00070000 | 2022-11-29 1:50PM EST | 2023-06-16 | 0.53 | 0.54 | 0.57 | 0.00 | - | 2,216 | 16,013 | 52.98% |
| AAPL230721P00070000 | 2022-11-29 3:15PM EST | 2023-07-21 | 0.61 | 0.62 | 0.66 | 0.00 | - | 7 | 1,367 | 50.17% |
| AAPL230915P00070000 | 2022-11-30 9:44AM EST | 2023-09-15 | 0.79 | 0.70 | 0.85 | -0.01 | -1.25% | 8 | 7,035 | 47.63% |
| AAPL240119P00070000 | 2022-11-30 12:20PM EST | 2024-01-19 | 1.37 | 1.28 | 1.40 | +0.04 | +3.01% | 143 | 3,832 | 44.31% |
| AAPL240315P00070000 | 2022-11-17 9:30AM EST | 2024-03-15 | 1.40 | 1.44 | 1.71 | 0.00 | - | 1 | 31 | 43.62% |
| AAPL240621P00070000 | 2022-11-29 1:21PM EST | 2024-06-21 | 2.00 | 1.87 | 2.15 | 0.00 | - | 30 | 1,780 | 42.05% |
| AAPL250117P00070000 | 2022-11-29 2:27PM EST | 2025-01-17 | 2.83 | 2.67 | 3.05 | 0.00 | - | 1 | 1,435 | 39.58% |
© 2022 Yahoo. All rights reserved.
