Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EST. Market open.
Strike:80.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00080000 | 2022-11-29 10:09AM EST | 2022-12-16 | 63.98 | 61.05 | 61.35 | 0.00 | - | 1 | 910 | 116.60% |
| AAPL230120C00080000 | 2022-11-30 9:32AM EST | 2023-01-20 | 61.70 | 61.45 | 61.80 | -0.50 | -0.80% | 8 | 4,784 | 80.57% |
| AAPL230217C00080000 | 2022-11-30 10:07AM EST | 2023-02-17 | 62.70 | 61.80 | 62.05 | -3.35 | -5.07% | 18 | 137 | 72.27% |
| AAPL230317C00080000 | 2022-11-30 11:10AM EST | 2023-03-17 | 62.80 | 62.10 | 62.45 | -2.30 | -3.53% | 3 | 1,933 | 67.82% |
| AAPL230421C00080000 | 2022-11-10 10:30AM EST | 2023-04-21 | 65.10 | 62.65 | 63.05 | 0.00 | - | 2 | 77 | 65.36% |
| AAPL230519C00080000 | 2022-11-28 2:25PM EST | 2023-05-19 | 65.80 | 63.00 | 63.50 | 0.00 | - | 4 | 743 | 63.26% |
| AAPL230616C00080000 | 2022-11-30 9:44AM EST | 2023-06-16 | 64.66 | 63.45 | 64.00 | +1.46 | +2.31% | 2 | 1,155 | 62.15% |
| AAPL230721C00080000 | 2022-11-03 8:44AM EST | 2023-07-21 | 65.00 | 63.95 | 64.50 | 0.00 | - | 1 | 50 | 60.44% |
| AAPL230915C00080000 | 2022-11-18 1:15PM EST | 2023-09-15 | 74.55 | 64.65 | 65.30 | 0.00 | - | 6 | 633 | 58.19% |
| AAPL240119C00080000 | 2022-11-30 12:00PM EST | 2024-01-19 | 67.44 | 66.45 | 67.20 | -3.31 | -4.68% | 2 | 1,371 | 55.74% |
| AAPL240315C00080000 | 2022-11-04 8:47AM EST | 2024-03-15 | 64.65 | 67.15 | 67.95 | 0.00 | - | 4 | 33 | 54.76% |
| AAPL240621C00080000 | 2022-11-28 2:07PM EST | 2024-06-21 | 71.45 | 68.40 | 69.35 | 0.00 | - | 2 | 790 | 53.71% |
| AAPL250117C00080000 | 2022-11-30 10:03AM EST | 2025-01-17 | 72.00 | 71.00 | 72.20 | -1.55 | -2.11% | 1 | 363 | 52.33% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00080000 | 2022-11-11 1:07PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 200.00% |
| AAPL221209P00080000 | 2022-11-11 10:14AM EST | 2022-12-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 109.38% |
| AAPL221216P00080000 | 2022-11-30 11:38AM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 5,154 | 93.75% |
| AAPL221223P00080000 | 2022-11-28 10:36AM EST | 2022-12-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 39 | 78.13% |
| AAPL221230P00080000 | 2022-11-30 12:29PM EST | 2022-12-30 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 67 | 72.66% |
| AAPL230120P00080000 | 2022-11-30 12:30PM EST | 2023-01-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 596 | 22,928 | 64.45% |
| AAPL230217P00080000 | 2022-11-30 12:21PM EST | 2023-02-17 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 71 | 7,210 | 59.18% |
| AAPL230317P00080000 | 2022-11-30 11:52AM EST | 2023-03-17 | 0.34 | 0.34 | 0.36 | +0.01 | +3.03% | 47 | 15,012 | 55.03% |
| AAPL230421P00080000 | 2022-11-29 3:40PM EST | 2023-04-21 | 0.54 | 0.53 | 0.55 | 0.00 | - | 125 | 1,885 | 51.66% |
| AAPL230519P00080000 | 2022-11-30 12:21PM EST | 2023-05-19 | 0.77 | 0.75 | 0.78 | +0.03 | +4.05% | 12 | 261 | 50.59% |
| AAPL230616P00080000 | 2022-11-30 10:20AM EST | 2023-06-16 | 0.93 | 0.95 | 0.99 | -0.01 | -1.06% | 74 | 6,799 | 49.49% |
| AAPL230721P00080000 | 2022-11-30 11:23AM EST | 2023-07-21 | 1.10 | 1.09 | 1.13 | +0.02 | +1.85% | 200 | 2,765 | 47.00% |
| AAPL230915P00080000 | 2022-11-29 3:51PM EST | 2023-09-15 | 1.41 | 1.32 | 1.46 | 0.00 | - | 1 | 1,654 | 44.82% |
| AAPL240119P00080000 | 2022-11-30 12:35PM EST | 2024-01-19 | 2.17 | 2.13 | 2.24 | +0.01 | +0.46% | 18 | 11,361 | 41.79% |
| AAPL240315P00080000 | 2022-11-30 12:20PM EST | 2024-03-15 | 2.51 | 2.38 | 2.54 | +0.03 | +1.21% | 1 | 32 | 40.63% |
| AAPL240621P00080000 | 2022-11-30 10:54AM EST | 2024-06-21 | 3.04 | 2.91 | 3.20 | +0.01 | +0.33% | 12 | 4,879 | 39.57% |
| AAPL250117P00080000 | 2022-11-28 3:59PM EST | 2025-01-17 | 3.70 | 4.00 | 4.25 | 0.00 | - | 77 | 1,333 | 37.03% |
© 2022 Yahoo. All rights reserved.
