Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EST. Market open.
Strike:75.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00075000 | 2022-10-28 1:35PM EST | 2022-12-02 | 81.35 | 72.85 | 73.80 | 0.00 | - | 15 | 15 | 791.50% |
| AAPL221216C00075000 | 2022-11-29 3:50PM EST | 2022-12-16 | 66.05 | 66.35 | 66.65 | 0.00 | - | 2 | 532 | 166.31% |
| AAPL221223C00075000 | 2022-11-18 9:52AM EST | 2022-12-23 | 76.75 | 66.45 | 66.70 | 0.00 | - | 2 | 1 | 143.26% |
| AAPL221230C00075000 | 2022-11-14 1:24PM EST | 2022-12-30 | 75.00 | 66.55 | 66.75 | 0.00 | - | 3 | 3 | 128.76% |
| AAPL230120C00075000 | 2022-11-28 9:56AM EST | 2023-01-20 | 71.53 | 66.70 | 67.05 | 0.00 | - | 4 | 2,036 | 105.03% |
| AAPL230217C00075000 | 2022-11-23 10:17AM EST | 2023-02-17 | 76.65 | 66.95 | 67.25 | 0.00 | - | 8 | 669 | 88.67% |
| AAPL230317C00075000 | 2022-11-15 9:42AM EST | 2023-03-17 | 78.90 | 67.25 | 67.65 | 0.00 | - | 2 | 770 | 81.08% |
| AAPL230421C00075000 | 2022-11-15 10:12AM EST | 2023-04-21 | 80.05 | 67.65 | 68.10 | 0.00 | - | 2 | 65 | 74.89% |
| AAPL230519C00075000 | 2022-11-30 10:28AM EST | 2023-05-19 | 68.50 | 68.00 | 68.50 | -1.75 | -2.49% | 15 | 306 | 71.74% |
| AAPL230616C00075000 | 2022-11-22 2:26PM EST | 2023-06-16 | 76.78 | 68.40 | 69.00 | 0.00 | - | 10 | 2,329 | 69.86% |
| AAPL230721C00075000 | 2022-11-15 10:11AM EST | 2023-07-21 | 81.00 | 68.85 | 69.45 | 0.00 | - | 2 | 79 | 67.32% |
| AAPL230915C00075000 | 2022-11-21 10:06AM EST | 2023-09-15 | 76.85 | 69.30 | 70.20 | 0.00 | - | 2 | 1,427 | 63.73% |
| AAPL240119C00075000 | 2022-11-30 10:20AM EST | 2024-01-19 | 71.62 | 71.05 | 71.80 | -1.83 | -2.49% | 2 | 2,581 | 60.11% |
| AAPL240315C00075000 | 2022-11-15 10:10AM EST | 2024-03-15 | 83.55 | 71.60 | 72.50 | 0.00 | - | 4 | 93 | 58.68% |
| AAPL240621C00075000 | 2022-11-29 3:58PM EST | 2024-06-21 | 73.05 | 72.75 | 73.80 | 0.00 | - | 1 | 1,494 | 57.25% |
| AAPL250117C00075000 | 2022-11-28 3:51PM EST | 2025-01-17 | 78.20 | 75.10 | 76.35 | 0.00 | - | 2 | 1,463 | 55.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00075000 | 2022-11-14 9:44AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 225.00% |
| AAPL221216P00075000 | 2022-11-28 3:57PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,189 | 93.75% |
| AAPL221223P00075000 | 2022-11-28 2:29PM EST | 2022-12-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 229 | 82.81% |
| AAPL221230P00075000 | 2022-11-29 3:12PM EST | 2022-12-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 76.56% |
| AAPL230120P00075000 | 2022-11-30 12:10PM EST | 2023-01-20 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 359 | 25,130 | 68.75% |
| AAPL230217P00075000 | 2022-11-29 12:42PM EST | 2023-02-17 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2 | 2,535 | 61.33% |
| AAPL230317P00075000 | 2022-11-28 3:13PM EST | 2023-03-17 | 0.22 | 0.23 | 0.25 | 0.00 | - | 3 | 5,188 | 56.84% |
| AAPL230421P00075000 | 2022-11-30 11:09AM EST | 2023-04-21 | 0.38 | 0.38 | 0.40 | 0.00 | - | 42 | 1,257 | 53.42% |
| AAPL230519P00075000 | 2022-11-30 9:31AM EST | 2023-05-19 | 0.55 | 0.54 | 0.57 | +0.04 | +7.84% | 1 | 639 | 52.03% |
| AAPL230616P00075000 | 2022-11-30 11:35AM EST | 2023-06-16 | 0.70 | 0.70 | 0.73 | -0.02 | -2.78% | 114 | 6,607 | 50.64% |
| AAPL230721P00075000 | 2022-11-29 11:13AM EST | 2023-07-21 | 0.78 | 0.81 | 0.84 | 0.00 | - | 1 | 2,866 | 48.22% |
| AAPL230915P00075000 | 2022-11-30 11:05AM EST | 2023-09-15 | 1.09 | 0.96 | 1.17 | +0.11 | +11.22% | 17 | 4,290 | 46.51% |
| AAPL240119P00075000 | 2022-11-30 10:49AM EST | 2024-01-19 | 1.74 | 1.59 | 1.76 | 0.00 | - | 11 | 3,934 | 42.77% |
| AAPL240315P00075000 | 2022-11-29 1:47PM EST | 2024-03-15 | 1.99 | 1.83 | 2.09 | 0.00 | - | 2 | 4 | 41.97% |
| AAPL240621P00075000 | 2022-11-29 3:29PM EST | 2024-06-21 | 2.46 | 2.32 | 2.61 | 0.00 | - | 2 | 593 | 40.57% |
| AAPL250117P00075000 | 2022-11-29 2:03PM EST | 2025-01-17 | 3.33 | 3.20 | 3.55 | 0.00 | - | 8 | 585 | 37.98% |
© 2022 Yahoo. All rights reserved.
