Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00085000 | 2022-08-11 10:21AM EDT | 2022-08-19 | 85.45 | 86.35 | 87.65 | 0.00 | - | 5 | 73 | 273.44% |
| AAPL220902C00085000 | 2022-07-27 10:49AM EDT | 2022-09-02 | 69.50 | 86.50 | 87.80 | 0.00 | - | - | 0 | 113.67% |
| AAPL220909C00085000 | 2022-08-10 10:41AM EDT | 2022-09-09 | 82.75 | 85.40 | 89.00 | 0.00 | - | 1 | 1 | 106.64% |
| AAPL220916C00085000 | 2022-08-04 3:02PM EDT | 2022-09-16 | 80.67 | 86.40 | 87.95 | 0.00 | - | 193 | 79 | 92.19% |
| AAPL221021C00085000 | 2022-08-09 1:39PM EDT | 2022-10-21 | 80.50 | 86.70 | 88.05 | 0.00 | - | 2 | 366 | 77.25% |
| AAPL221118C00085000 | 2022-08-04 1:52PM EDT | 2022-11-18 | 80.96 | 86.45 | 89.10 | 0.00 | - | 21 | 422 | 75.76% |
| AAPL221216C00085000 | 2022-08-05 1:56PM EDT | 2022-12-16 | 80.45 | 86.75 | 88.60 | 0.00 | - | 5 | 262 | 64.89% |
| AAPL230120C00085000 | 2022-08-12 1:15PM EDT | 2023-01-20 | 87.45 | 87.55 | 88.50 | +2.45 | +2.88% | 5 | 9,848 | 62.72% |
| AAPL230217C00085000 | 2022-08-11 2:41PM EDT | 2023-02-17 | 85.25 | 87.60 | 89.15 | 0.00 | - | 26 | 108 | 61.84% |
| AAPL230317C00085000 | 2022-08-12 12:31PM EDT | 2023-03-17 | 87.70 | 87.90 | 89.45 | +0.61 | +0.70% | 2 | 535 | 60.45% |
| AAPL230616C00085000 | 2022-08-12 10:46AM EDT | 2023-06-16 | 87.88 | 88.60 | 90.55 | +0.38 | +0.43% | 1 | 419 | 56.57% |
| AAPL230721C00085000 | 2022-08-09 10:02AM EDT | 2023-07-21 | 82.18 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL230915C00085000 | 2022-08-12 2:33PM EDT | 2023-09-15 | 90.00 | 89.80 | 91.00 | +1.50 | +1.69% | 2 | 248 | 53.67% |
| AAPL240119C00085000 | 2022-08-12 12:49PM EDT | 2024-01-19 | 90.95 | 91.20 | 93.20 | +9.85 | +12.15% | 2 | 371 | 53.28% |
| AAPL240621C00085000 | 2022-08-12 3:24PM EDT | 2024-06-21 | 93.04 | 92.10 | 94.90 | +2.54 | +2.81% | 61 | 247 | 50.52% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00085000 | 2022-07-28 1:20PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 1,600 | 159.38% |
| AAPL220826P00085000 | 2022-07-18 12:22PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 112.50% |
| AAPL220902P00085000 | 2022-07-27 11:53AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 21 | 90.63% |
| AAPL220916P00085000 | 2022-08-11 9:38AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,024 | 71.88% |
| AAPL221021P00085000 | 2022-08-12 1:31PM EDT | 2022-10-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,722 | 59.96% |
| AAPL221118P00085000 | 2022-08-12 12:08PM EDT | 2022-11-18 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 122 | 1,142 | 56.25% |
| AAPL221216P00085000 | 2022-08-12 11:17AM EDT | 2022-12-16 | 0.15 | 0.12 | 0.17 | -0.01 | -6.25% | 2 | 1,311 | 52.73% |
| AAPL230120P00085000 | 2022-08-12 3:31PM EDT | 2023-01-20 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 178 | 10,871 | 50.29% |
| AAPL230217P00085000 | 2022-08-12 2:51PM EDT | 2023-02-17 | 0.29 | 0.29 | 0.34 | -0.12 | -29.27% | 1 | 368 | 48.63% |
| AAPL230317P00085000 | 2022-08-12 2:23PM EDT | 2023-03-17 | 0.40 | 0.36 | 0.46 | -0.05 | -11.11% | 18 | 1,466 | 47.66% |
| AAPL230616P00085000 | 2022-08-11 2:05PM EDT | 2023-06-16 | 0.80 | 0.70 | 0.83 | 0.00 | - | 120 | 1,477 | 44.45% |
| AAPL230721P00085000 | 2022-08-11 3:18PM EDT | 2023-07-21 | 0.92 | 0.78 | 0.86 | 0.00 | - | 3 | 323 | 42.41% |
| AAPL230915P00085000 | 2022-08-11 11:42AM EDT | 2023-09-15 | 1.12 | 1.00 | 1.20 | 0.00 | - | 1 | 1,084 | 42.04% |
| AAPL240119P00085000 | 2022-08-12 9:40AM EDT | 2024-01-19 | 1.75 | 1.60 | 1.81 | -0.25 | -12.50% | 5 | 2,359 | 40.16% |
| AAPL240621P00085000 | 2022-08-12 3:13PM EDT | 2024-06-21 | 2.30 | 2.10 | 2.68 | -0.09 | -3.77% | 2 | 1,134 | 38.92% |
© 2022 Yahoo. All rights reserved.
