Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00070000 | 2022-08-12 10:41AM EDT | 2022-08-19 | 100.05 | 101.40 | 103.00 | +2.15 | +2.20% | 14 | 49 | 267.19% |
| AAPL220826C00070000 | 2022-08-12 10:56AM EDT | 2022-08-26 | 100.35 | 101.40 | 102.70 | +2.20 | +2.24% | 4 | 30 | 244.43% |
| AAPL220902C00070000 | 2022-08-10 9:48AM EDT | 2022-09-02 | 97.95 | 101.45 | 102.75 | 0.00 | - | 5 | 5 | 50.00% |
| AAPL220909C00070000 | 2022-08-01 12:54PM EDT | 2022-09-09 | 92.30 | 101.15 | 102.95 | 0.00 | - | - | 0 | 183.98% |
| AAPL220916C00070000 | 2022-08-09 1:45PM EDT | 2022-09-16 | 95.10 | 101.30 | 102.85 | 0.00 | - | 1 | 23 | 160.79% |
| AAPL220923C00070000 | 2022-08-11 10:19AM EDT | 2022-09-23 | 100.75 | 101.30 | 103.15 | 0.00 | - | 2 | 4 | 112.11% |
| AAPL221021C00070000 | 2022-08-12 12:17PM EDT | 2022-10-21 | 101.35 | 101.75 | 103.10 | +6.30 | +6.63% | 43 | 422 | 99.02% |
| AAPL221118C00070000 | 2022-08-04 2:10PM EDT | 2022-11-18 | 95.35 | 101.30 | 104.00 | 0.00 | - | 1 | 61 | 90.97% |
| AAPL221216C00070000 | 2022-07-19 11:23AM EDT | 2022-12-16 | 80.20 | 100.95 | 103.85 | 0.00 | - | 1 | 187 | 72.85% |
| AAPL230120C00070000 | 2022-08-12 2:21PM EDT | 2023-01-20 | 102.15 | 102.15 | 104.00 | +0.80 | +0.79% | 4 | 3,563 | 78.71% |
| AAPL230317C00070000 | 2022-08-12 11:29AM EDT | 2023-03-17 | 101.85 | 102.40 | 104.10 | +3.85 | +3.93% | 4 | 3,527 | 70.04% |
| AAPL230616C00070000 | 2022-08-12 11:48AM EDT | 2023-06-16 | 102.80 | 102.80 | 104.80 | +6.87 | +7.16% | 13 | 3,431 | 63.87% |
| AAPL230721C00070000 | 2022-08-09 9:42AM EDT | 2023-07-21 | 96.50 | 103.00 | 105.05 | 0.00 | - | 40 | 138 | 62.26% |
| AAPL230915C00070000 | 2022-08-12 12:04PM EDT | 2023-09-15 | 103.25 | 103.65 | 105.40 | +2.40 | +2.38% | 2 | 5,915 | 61.00% |
| AAPL240119C00070000 | 2022-08-09 10:07AM EDT | 2024-01-19 | 97.15 | 104.10 | 106.75 | 0.00 | - | 2 | 2,858 | 57.69% |
| AAPL240621C00070000 | 2022-08-12 2:08PM EDT | 2024-06-21 | 105.45 | 104.95 | 108.15 | +1.88 | +1.82% | 20 | 355 | 55.10% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00070000 | 2022-07-22 3:38PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 1,647 | 200.00% |
| AAPL220826P00070000 | 2022-07-27 2:57PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 143.75% |
| AAPL220902P00070000 | 2022-07-26 11:33AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 115.63% |
| AAPL220916P00070000 | 2022-08-09 10:26AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,817 | 90.63% |
| AAPL221021P00070000 | 2022-08-12 3:24PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 887 | 67.19% |
| AAPL221118P00070000 | 2022-08-11 10:48AM EDT | 2022-11-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 2,193 | 63.67% |
| AAPL221216P00070000 | 2022-08-12 11:07AM EDT | 2022-12-16 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 10 | 1,411 | 59.96% |
| AAPL230120P00070000 | 2022-08-12 1:10PM EDT | 2023-01-20 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 19 | 8,869 | 56.45% |
| AAPL230217P00070000 | 2022-08-10 10:47AM EDT | 2023-02-17 | 0.14 | 0.11 | 0.17 | 0.00 | - | 5 | 129 | 53.61% |
| AAPL230317P00070000 | 2022-08-12 12:23PM EDT | 2023-03-17 | 0.17 | 0.11 | 0.17 | 0.00 | - | 175 | 3,869 | 50.10% |
| AAPL230616P00070000 | 2022-08-12 11:07AM EDT | 2023-06-16 | 0.31 | 0.29 | 0.31 | 0.00 | - | 10 | 3,287 | 46.88% |
| AAPL230721P00070000 | 2022-08-11 12:46PM EDT | 2023-07-21 | 0.40 | 0.31 | 0.38 | 0.00 | - | 11 | 42 | 45.85% |
| AAPL230915P00070000 | 2022-08-12 12:18PM EDT | 2023-09-15 | 0.47 | 0.43 | 0.52 | -0.06 | -11.32% | 80 | 4,361 | 44.70% |
| AAPL240119P00070000 | 2022-08-12 11:53AM EDT | 2024-01-19 | 0.84 | 0.78 | 0.91 | -0.04 | -4.55% | 8 | 2,572 | 43.04% |
| AAPL240621P00070000 | 2022-08-12 11:23AM EDT | 2024-06-21 | 1.24 | 1.11 | 1.40 | -0.08 | -6.06% | 10 | 1,349 | 41.27% |
© 2022 Yahoo. All rights reserved.
