Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00075000 | 2022-08-10 9:46AM EDT | 2022-08-19 | 93.05 | 96.45 | 97.70 | 0.00 | - | 48 | 37 | 321.48% |
| AAPL220826C00075000 | 2022-08-12 11:51AM EDT | 2022-08-26 | 95.92 | 96.25 | 98.55 | +1.62 | +1.72% | 7 | 73 | 203.32% |
| AAPL220916C00075000 | 2022-08-11 9:32AM EDT | 2022-09-16 | 95.50 | 96.60 | 97.90 | 0.00 | - | 3 | 307 | 116.80% |
| AAPL221021C00075000 | 2022-08-05 10:50AM EDT | 2022-10-21 | 95.60 | 96.70 | 98.15 | +5.44 | +6.03% | 5 | 507 | 91.99% |
| AAPL221118C00075000 | 2022-07-25 2:54PM EDT | 2022-11-18 | 78.10 | 96.40 | 98.65 | 0.00 | - | 11 | 58 | 81.05% |
| AAPL221216C00075000 | 2022-08-05 3:11PM EDT | 2022-12-16 | 90.50 | 96.10 | 98.95 | 0.00 | - | 6 | 300 | 71.48% |
| AAPL230120C00075000 | 2022-08-11 10:11AM EDT | 2023-01-20 | 96.55 | 97.30 | 98.70 | 0.00 | - | 1 | 2,100 | 72.14% |
| AAPL230217C00075000 | 2022-08-10 1:31PM EDT | 2023-02-17 | 94.15 | 97.15 | 99.20 | 0.00 | - | 2 | 7 | 68.92% |
| AAPL230317C00075000 | 2022-08-10 1:24PM EDT | 2023-03-17 | 94.30 | 97.30 | 99.20 | 0.00 | - | 47 | 758 | 65.21% |
| AAPL230616C00075000 | 2022-08-09 10:10AM EDT | 2023-06-16 | 90.97 | 98.40 | 100.05 | 0.00 | - | 1 | 2,231 | 62.68% |
| AAPL230721C00075000 | 2022-08-11 11:25AM EDT | 2023-07-21 | 96.40 | 98.40 | 100.35 | 0.00 | - | 2 | 91 | 60.39% |
| AAPL230915C00075000 | 2022-08-10 9:31AM EDT | 2023-09-15 | 96.00 | 98.80 | 100.80 | 0.00 | - | 1 | 1,344 | 58.45% |
| AAPL240119C00075000 | 2022-08-09 10:22AM EDT | 2024-01-19 | 92.75 | 99.40 | 102.25 | 0.00 | - | 13 | 2,033 | 55.57% |
| AAPL240621C00075000 | 2022-08-12 12:44PM EDT | 2024-06-21 | 101.31 | 100.05 | 103.65 | +2.61 | +2.64% | 58 | 1,708 | 52.48% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00075000 | 2022-07-26 3:52PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 868 | 187.50% |
| AAPL220826P00075000 | 2022-07-28 11:46AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 131.25% |
| AAPL220902P00075000 | 2022-07-28 12:22PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 65 | 106.25% |
| AAPL220916P00075000 | 2022-07-28 9:30AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,093 | 84.38% |
| AAPL221021P00075000 | 2022-08-11 1:08PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 1,207 | 64.84% |
| AAPL221118P00075000 | 2022-08-12 3:07PM EDT | 2022-11-18 | 0.05 | 0.05 | 0.06 | 0.00 | - | 65 | 842 | 61.91% |
| AAPL221216P00075000 | 2022-08-11 11:47AM EDT | 2022-12-16 | 0.09 | 0.06 | 0.11 | 0.00 | - | 58 | 665 | 57.42% |
| AAPL230120P00075000 | 2022-08-12 3:40PM EDT | 2023-01-20 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 106 | 29,196 | 53.52% |
| AAPL230217P00075000 | 2022-08-09 9:46AM EDT | 2023-02-17 | 0.21 | 0.10 | 0.23 | 0.00 | - | 50 | 984 | 50.88% |
| AAPL230317P00075000 | 2022-08-12 3:08PM EDT | 2023-03-17 | 0.22 | 0.17 | 0.23 | -0.03 | -12.00% | 1,250 | 2,089 | 49.71% |
| AAPL230616P00075000 | 2022-08-12 2:56PM EDT | 2023-06-16 | 0.43 | 0.35 | 0.48 | -0.01 | -2.27% | 4 | 3,080 | 46.68% |
| AAPL230721P00075000 | 2022-08-10 3:28PM EDT | 2023-07-21 | 0.51 | 0.45 | 0.51 | 0.00 | - | 5 | 237 | 44.68% |
| AAPL230915P00075000 | 2022-08-10 3:54PM EDT | 2023-09-15 | 0.64 | 0.55 | 0.69 | 0.00 | - | 4 | 905 | 43.65% |
| AAPL240119P00075000 | 2022-08-12 3:49PM EDT | 2024-01-19 | 1.08 | 1.01 | 1.19 | -0.12 | -10.00% | 3 | 2,843 | 42.25% |
| AAPL240621P00075000 | 2022-08-11 11:23AM EDT | 2024-06-21 | 1.63 | 1.50 | 1.71 | 0.00 | - | 1 | 286 | 40.17% |
© 2022 Yahoo. All rights reserved.
