Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00080000 | 2022-08-11 11:59AM EDT | 2022-08-19 | 89.25 | 91.25 | 92.65 | 0.00 | - | 10 | 41 | 294.34% |
| AAPL220826C00080000 | 2022-08-11 12:11PM EDT | 2022-08-26 | 89.20 | 91.25 | 92.95 | 0.00 | - | 26 | 36 | 50.00% |
| AAPL220902C00080000 | 2022-08-11 1:02PM EDT | 2022-09-02 | 89.50 | 91.10 | 92.80 | 0.00 | - | 20 | 21 | 177.34% |
| AAPL220916C00080000 | 2022-08-12 12:37PM EDT | 2022-09-16 | 91.35 | 91.60 | 92.80 | +1.01 | +1.12% | 9 | 172 | 102.93% |
| AAPL221021C00080000 | 2022-08-04 10:42AM EDT | 2022-10-21 | 85.24 | 91.65 | 93.25 | 0.00 | - | 1 | 409 | 86.43% |
| AAPL221118C00080000 | 2022-08-12 11:41AM EDT | 2022-11-18 | 91.35 | 91.80 | 94.05 | +5.89 | +6.89% | 6 | 393 | 84.62% |
| AAPL221216C00080000 | 2022-08-09 3:59PM EDT | 2022-12-16 | 85.25 | 91.85 | 94.30 | 0.00 | - | 1 | 323 | 77.08% |
| AAPL230120C00080000 | 2022-08-11 9:37AM EDT | 2023-01-20 | 90.80 | 92.15 | 94.15 | 0.00 | - | 1 | 4,979 | 69.19% |
| AAPL230217C00080000 | 2022-08-09 1:12PM EDT | 2023-02-17 | 86.45 | 92.55 | 94.35 | 0.00 | - | 26 | 55 | 67.26% |
| AAPL230317C00080000 | 2022-08-09 1:58PM EDT | 2023-03-17 | 87.00 | 92.50 | 94.35 | 0.00 | - | 4 | 1,923 | 62.52% |
| AAPL230616C00080000 | 2022-08-12 2:03PM EDT | 2023-06-16 | 93.50 | 93.50 | 95.00 | +2.07 | +2.26% | 11 | 1,094 | 58.59% |
| AAPL230721C00080000 | 2022-08-08 11:02AM EDT | 2023-07-21 | 89.55 | 93.60 | 95.70 | 0.00 | - | 4 | 49 | 57.93% |
| AAPL230915C00080000 | 2022-08-12 12:49PM EDT | 2023-09-15 | 94.10 | 94.05 | 96.15 | +2.10 | +2.28% | 2 | 531 | 56.05% |
| AAPL240119C00080000 | 2022-08-08 10:35AM EDT | 2024-01-19 | 91.00 | 95.30 | 97.70 | 0.00 | - | 1 | 1,378 | 54.48% |
| AAPL240621C00080000 | 2022-08-12 3:22PM EDT | 2024-06-21 | 97.30 | 97.25 | 99.30 | +3.26 | +3.47% | 44 | 663 | 53.36% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00080000 | 2022-08-05 10:41AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,094 | 171.88% |
| AAPL220826P00080000 | 2022-08-02 10:51AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 121.88% |
| AAPL220902P00080000 | 2022-07-26 11:04AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 98.44% |
| AAPL220916P00080000 | 2022-08-10 11:20AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,316 | 78.13% |
| AAPL221021P00080000 | 2022-08-11 3:53PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 3,278 | 62.50% |
| AAPL221118P00080000 | 2022-08-12 3:57PM EDT | 2022-11-18 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 18 | 3,706 | 58.59% |
| AAPL221216P00080000 | 2022-08-11 1:14PM EDT | 2022-12-16 | 0.12 | 0.10 | 0.14 | 0.00 | - | 3 | 1,034 | 55.47% |
| AAPL230120P00080000 | 2022-08-12 3:50PM EDT | 2023-01-20 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 39 | 14,361 | 52.15% |
| AAPL230217P00080000 | 2022-08-10 12:54PM EDT | 2023-02-17 | 0.25 | 0.21 | 0.30 | 0.00 | - | 1 | 55 | 50.20% |
| AAPL230317P00080000 | 2022-08-12 2:04PM EDT | 2023-03-17 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 62 | 6,112 | 48.00% |
| AAPL230616P00080000 | 2022-08-12 1:16PM EDT | 2023-06-16 | 0.59 | 0.44 | 0.59 | -0.04 | -6.35% | 10 | 2,563 | 44.95% |
| AAPL230721P00080000 | 2022-08-11 3:17PM EDT | 2023-07-21 | 0.70 | 0.47 | 0.66 | 0.00 | - | 4 | 61 | 43.43% |
| AAPL230915P00080000 | 2022-08-11 3:13PM EDT | 2023-09-15 | 0.91 | 0.73 | 0.96 | 0.00 | - | 5 | 1,508 | 43.20% |
| AAPL240119P00080000 | 2022-08-12 3:44PM EDT | 2024-01-19 | 1.37 | 1.29 | 1.46 | -0.10 | -6.80% | 2 | 7,809 | 41.09% |
| AAPL240621P00080000 | 2022-08-12 2:19PM EDT | 2024-06-21 | 2.02 | 1.74 | 2.06 | +0.03 | +1.51% | 9 | 2,766 | 39.09% |
© 2022 Yahoo. All rights reserved.
