Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EST. Market open.
Strike:85.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00085000 | 2022-11-25 9:31AM EST | 2022-12-09 | 62.15 | 56.20 | 56.55 | 0.00 | - | 1 | 0 | 167.19% |
| AAPL221216C00085000 | 2022-11-17 2:20PM EST | 2022-12-16 | 65.30 | 56.30 | 56.65 | 0.00 | - | 29 | 495 | 133.59% |
| AAPL230120C00085000 | 2022-11-28 3:18PM EST | 2023-01-20 | 59.43 | 56.80 | 57.25 | 0.00 | - | 44 | 10,116 | 88.94% |
| AAPL230217C00085000 | 2022-11-30 10:02AM EST | 2023-02-17 | 57.60 | 57.25 | 57.55 | -8.85 | -13.32% | 14 | 349 | 77.05% |
| AAPL230317C00085000 | 2022-11-29 11:04AM EST | 2023-03-17 | 59.20 | 57.55 | 57.95 | 0.00 | - | 2 | 532 | 70.12% |
| AAPL230421C00085000 | 2022-11-16 1:11PM EST | 2023-04-21 | 66.20 | 58.20 | 58.60 | 0.00 | - | 4 | 60 | 66.36% |
| AAPL230519C00085000 | 2022-11-21 11:35AM EST | 2023-05-19 | 65.72 | 58.65 | 59.00 | 0.00 | - | 1 | 187 | 63.64% |
| AAPL230616C00085000 | 2022-11-28 12:23PM EST | 2023-06-16 | 63.17 | 59.20 | 59.75 | 0.00 | - | 4 | 442 | 62.88% |
| AAPL230721C00085000 | 2022-11-28 11:30AM EST | 2023-07-21 | 63.61 | 59.75 | 60.30 | 0.00 | - | 1 | 35 | 60.83% |
| AAPL230915C00085000 | 2022-11-11 10:30AM EST | 2023-09-15 | 67.05 | 60.60 | 61.25 | 0.00 | - | 2 | 705 | 58.58% |
| AAPL240119C00085000 | 2022-11-30 10:51AM EST | 2024-01-19 | 63.35 | 62.60 | 63.20 | +1.20 | +1.93% | 9 | 383 | 55.56% |
| AAPL240315C00085000 | 2022-11-28 12:24PM EST | 2024-03-15 | 67.48 | 63.30 | 64.20 | 0.00 | - | 4 | 72 | 54.69% |
| AAPL240621C00085000 | 2022-11-18 11:07AM EST | 2024-06-21 | 74.30 | 64.70 | 65.75 | 0.00 | - | 2 | 746 | 53.64% |
| AAPL250117C00085000 | 2022-11-28 2:41PM EST | 2025-01-17 | 70.13 | 67.55 | 68.75 | 0.00 | - | 4 | 470 | 52.12% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00085000 | 2022-11-29 12:34PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 181.25% |
| AAPL221209P00085000 | 2022-11-28 9:47AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 228 | 98.44% |
| AAPL221216P00085000 | 2022-11-30 10:01AM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 2,435 | 85.94% |
| AAPL221223P00085000 | 2022-11-29 1:42PM EST | 2022-12-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 75 | 74.22% |
| AAPL221230P00085000 | 2022-11-29 3:06PM EST | 2022-12-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 9 | 20 | 67.58% |
| AAPL230120P00085000 | 2022-11-30 11:55AM EST | 2023-01-20 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 238 | 14,189 | 60.35% |
| AAPL230217P00085000 | 2022-11-30 9:32AM EST | 2023-02-17 | 0.28 | 0.28 | 0.29 | +0.01 | +3.70% | 1 | 1,626 | 55.76% |
| AAPL230317P00085000 | 2022-11-30 11:49AM EST | 2023-03-17 | 0.45 | 0.46 | 0.47 | 0.00 | - | 5 | 2,244 | 52.30% |
| AAPL230421P00085000 | 2022-11-30 11:50AM EST | 2023-04-21 | 0.70 | 0.70 | 0.73 | -0.01 | -1.41% | 32 | 1,964 | 49.61% |
| AAPL230519P00085000 | 2022-11-29 2:59PM EST | 2023-05-19 | 1.01 | 0.98 | 1.01 | 0.00 | - | 91 | 1,049 | 48.63% |
| AAPL230616P00085000 | 2022-11-30 12:08PM EST | 2023-06-16 | 1.22 | 1.21 | 1.25 | +0.01 | +0.83% | 12 | 2,274 | 47.35% |
| AAPL230721P00085000 | 2022-11-29 12:45PM EST | 2023-07-21 | 1.40 | 1.39 | 1.43 | 0.00 | - | 3 | 977 | 45.11% |
| AAPL230915P00085000 | 2022-11-29 9:30AM EST | 2023-09-15 | 1.69 | 1.73 | 1.90 | 0.00 | - | 1 | 2,538 | 43.58% |
| AAPL240119P00085000 | 2022-11-29 12:10PM EST | 2024-01-19 | 2.54 | 2.58 | 2.75 | 0.00 | - | 1 | 2,516 | 40.38% |
| AAPL240315P00085000 | 2022-11-16 2:46PM EST | 2024-03-15 | 2.53 | 2.97 | 3.15 | 0.00 | - | 2 | 45 | 39.51% |
| AAPL240621P00085000 | 2022-11-23 10:43AM EST | 2024-06-21 | 2.94 | 3.50 | 3.80 | 0.00 | - | 1 | 1,284 | 38.18% |
| AAPL250117P00085000 | 2022-11-30 10:50AM EST | 2025-01-17 | 4.90 | 4.65 | 5.00 | +0.20 | +4.26% | 1 | 281 | 35.88% |
© 2022 Yahoo. All rights reserved.
