Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EST. Market open.
Strike:90.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00090000 | 2022-11-28 2:12PM EST | 2022-12-02 | 51.85 | 50.90 | 51.15 | -1.99 | -3.70% | 1 | 49 | 0.00% |
| AAPL221209C00090000 | 2022-11-07 9:36AM EST | 2022-12-09 | 47.16 | 50.95 | 51.30 | 0.00 | - | - | 1 | 96.88% |
| AAPL221216C00090000 | 2022-11-17 2:26PM EST | 2022-12-16 | 60.18 | 51.05 | 51.35 | 0.00 | - | 23 | 255 | 88.28% |
| AAPL221223C00090000 | 2022-11-30 11:59AM EST | 2022-12-23 | 51.90 | 51.15 | 51.50 | -7.95 | -13.28% | 1 | 11 | 69.92% |
| AAPL221230C00090000 | 2022-11-25 9:34AM EST | 2022-12-30 | 58.20 | 51.30 | 51.50 | 0.00 | - | 1 | 2 | 70.31% |
| AAPL230120C00090000 | 2022-11-30 12:17PM EST | 2023-01-20 | 51.80 | 51.55 | 51.90 | +0.30 | +0.58% | 56 | 10,523 | 67.43% |
| AAPL230217C00090000 | 2022-11-30 10:07AM EST | 2023-02-17 | 53.00 | 52.05 | 52.35 | +1.10 | +2.12% | 24 | 722 | 63.11% |
| AAPL230317C00090000 | 2022-11-29 1:07PM EST | 2023-03-17 | 53.04 | 52.50 | 52.85 | 0.00 | - | 8 | 3,245 | 59.94% |
| AAPL230421C00090000 | 2022-11-14 9:54AM EST | 2023-04-21 | 60.03 | 53.20 | 53.60 | 0.00 | - | 2 | 17 | 58.23% |
| AAPL230519C00090000 | 2022-11-21 10:13AM EST | 2023-05-19 | 61.75 | 53.80 | 54.25 | 0.00 | - | 3 | 357 | 57.45% |
| AAPL230616C00090000 | 2022-11-30 10:00AM EST | 2023-06-16 | 55.30 | 54.35 | 54.90 | +0.70 | +1.28% | 7 | 2,609 | 56.67% |
| AAPL230721C00090000 | 2022-11-30 10:26AM EST | 2023-07-21 | 55.75 | 55.10 | 55.55 | -8.20 | -12.82% | 5 | 1,012 | 55.69% |
| AAPL230915C00090000 | 2022-11-30 10:09AM EST | 2023-09-15 | 57.20 | 56.10 | 56.45 | +1.13 | +2.02% | 1,617 | 1,912 | 53.93% |
| AAPL240119C00090000 | 2022-11-29 2:54PM EST | 2024-01-19 | 58.11 | 58.25 | 58.95 | 0.00 | - | 13 | 1,220 | 52.33% |
| AAPL240315C00090000 | 2022-11-28 12:27PM EST | 2024-03-15 | 63.31 | 59.05 | 59.85 | 0.00 | - | 2 | 52 | 51.49% |
| AAPL240621C00090000 | 2022-11-30 11:36AM EST | 2024-06-21 | 61.95 | 60.60 | 61.35 | +0.95 | +1.56% | 4 | 1,113 | 50.59% |
| AAPL250117C00090000 | 2022-11-29 10:33AM EST | 2025-01-17 | 67.25 | 63.70 | 64.75 | 0.00 | - | 2 | 332 | 50.81% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00090000 | 2022-11-23 12:56PM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,551 | 162.50% |
| AAPL221209P00090000 | 2022-11-30 11:59AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 87.50% |
| AAPL221216P00090000 | 2022-11-30 10:30AM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 3,433 | 75.00% |
| AAPL221223P00090000 | 2022-11-30 11:39AM EST | 2022-12-23 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 13 | 316 | 69.14% |
| AAPL221230P00090000 | 2022-11-30 11:40AM EST | 2022-12-30 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 12 | 30 | 62.50% |
| AAPL230120P00090000 | 2022-11-30 10:19AM EST | 2023-01-20 | 0.16 | 0.16 | 0.17 | 0.00 | - | 1 | 30,603 | 57.42% |
| AAPL230217P00090000 | 2022-11-30 12:17PM EST | 2023-02-17 | 0.42 | 0.41 | 0.42 | +0.01 | +2.44% | 17 | 1,797 | 53.86% |
| AAPL230317P00090000 | 2022-11-30 12:38PM EST | 2023-03-17 | 0.66 | 0.64 | 0.66 | +0.02 | +3.13% | 39 | 5,151 | 50.54% |
| AAPL230421P00090000 | 2022-11-30 12:33PM EST | 2023-04-21 | 0.98 | 0.96 | 0.98 | +0.04 | +4.26% | 1 | 3,328 | 47.97% |
| AAPL230519P00090000 | 2022-11-30 12:16PM EST | 2023-05-19 | 1.33 | 1.32 | 1.35 | +0.02 | +1.53% | 11 | 235 | 47.33% |
| AAPL230616P00090000 | 2022-11-30 10:51AM EST | 2023-06-16 | 1.58 | 1.60 | 1.64 | -0.01 | -0.63% | 2 | 18,695 | 46.09% |
| AAPL230721P00090000 | 2022-11-29 12:25PM EST | 2023-07-21 | 1.79 | 1.82 | 1.87 | 0.00 | - | 1 | 1,946 | 44.03% |
| AAPL230915P00090000 | 2022-11-30 10:56AM EST | 2023-09-15 | 2.27 | 2.25 | 2.40 | +0.01 | +0.44% | 10 | 2,003 | 42.43% |
| AAPL240119P00090000 | 2022-11-30 10:46AM EST | 2024-01-19 | 3.30 | 3.20 | 3.40 | 0.00 | - | 98 | 4,602 | 39.45% |
| AAPL240315P00090000 | 2022-11-30 12:19PM EST | 2024-03-15 | 3.75 | 3.70 | 3.85 | +0.31 | +9.01% | 2 | 706 | 38.60% |
| AAPL240621P00090000 | 2022-11-28 3:11PM EST | 2024-06-21 | 4.10 | 4.35 | 4.60 | 0.00 | - | 1 | 1,541 | 37.37% |
| AAPL250117P00090000 | 2022-11-30 12:19PM EST | 2025-01-17 | 5.80 | 5.65 | 5.95 | +0.05 | +0.87% | 2 | 617 | 35.18% |
© 2022 Yahoo. All rights reserved.
