Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00090000 | 2022-08-10 11:27AM EDT | 2022-08-19 | 77.80 | 81.45 | 82.70 | 0.00 | - | 24 | 42 | 257.62% |
| AAPL220826C00090000 | 2022-07-26 10:57AM EDT | 2022-08-26 | 61.47 | 80.45 | 83.60 | 0.00 | - | 2 | 0 | 219.04% |
| AAPL220916C00090000 | 2022-08-12 2:11PM EDT | 2022-09-16 | 81.55 | 81.60 | 82.90 | +3.22 | +4.11% | 1 | 6,402 | 92.97% |
| AAPL221021C00090000 | 2022-08-12 12:15PM EDT | 2022-10-21 | 81.50 | 81.60 | 83.60 | +2.90 | +3.69% | 22 | 669 | 78.86% |
| AAPL221118C00090000 | 2022-08-11 12:41PM EDT | 2022-11-18 | 80.15 | 81.60 | 83.85 | 0.00 | - | 30 | 3,087 | 69.34% |
| AAPL221216C00090000 | 2022-08-04 3:46PM EDT | 2022-12-16 | 76.22 | 81.30 | 84.00 | 0.00 | - | 11 | 125 | 59.74% |
| AAPL230120C00090000 | 2022-08-12 2:34PM EDT | 2023-01-20 | 83.00 | 82.65 | 84.00 | +7.58 | +10.05% | 9 | 10,552 | 61.74% |
| AAPL230217C00090000 | 2022-08-08 3:01PM EDT | 2023-02-17 | 76.45 | 82.70 | 84.75 | 0.00 | - | 26 | 76 | 60.67% |
| AAPL230317C00090000 | 2022-08-11 11:24AM EDT | 2023-03-17 | 81.00 | 83.10 | 84.70 | 0.00 | - | 1 | 3,062 | 58.00% |
| AAPL230616C00090000 | 2022-08-12 1:05PM EDT | 2023-06-16 | 83.75 | 83.90 | 86.05 | +2.60 | +3.20% | 5 | 2,603 | 54.82% |
| AAPL230721C00090000 | 2022-08-12 2:04PM EDT | 2023-07-21 | 84.71 | 84.35 | 86.50 | +9.26 | +12.27% | 5 | 1 | 54.09% |
| AAPL230915C00090000 | 2022-08-11 1:03PM EDT | 2023-09-15 | 83.30 | 85.20 | 87.10 | 0.00 | - | 2 | 480 | 53.13% |
| AAPL240119C00090000 | 2022-08-12 3:30PM EDT | 2024-01-19 | 87.35 | 86.50 | 88.85 | +3.78 | +4.52% | 19 | 1,194 | 51.25% |
| AAPL240621C00090000 | 2022-08-10 11:36AM EDT | 2024-06-21 | 84.75 | 87.70 | 90.65 | 0.00 | - | 1 | 672 | 52.54% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00090000 | 2022-08-10 10:04AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,566 | 146.88% |
| AAPL220826P00090000 | 2022-08-11 1:22PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 103.13% |
| AAPL220902P00090000 | 2022-07-28 10:14AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 84.38% |
| AAPL220916P00090000 | 2022-08-12 12:32PM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,726 | 65.63% |
| AAPL221021P00090000 | 2022-08-11 12:17PM EDT | 2022-10-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 112 | 2,422 | 56.25% |
| AAPL221118P00090000 | 2022-08-12 3:11PM EDT | 2022-11-18 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 55 | 2,395 | 53.71% |
| AAPL221216P00090000 | 2022-08-11 10:05AM EDT | 2022-12-16 | 0.20 | 0.17 | 0.22 | 0.00 | - | 31 | 2,365 | 50.78% |
| AAPL230120P00090000 | 2022-08-12 3:48PM EDT | 2023-01-20 | 0.30 | 0.29 | 0.33 | 0.00 | - | 46 | 20,942 | 48.58% |
| AAPL230217P00090000 | 2022-08-12 12:26PM EDT | 2023-02-17 | 0.40 | 0.31 | 0.48 | -0.04 | -9.09% | 150 | 543 | 47.71% |
| AAPL230317P00090000 | 2022-08-12 11:53AM EDT | 2023-03-17 | 0.55 | 0.46 | 0.59 | -0.02 | -3.51% | 5 | 3,174 | 46.14% |
| AAPL230616P00090000 | 2022-08-12 2:22PM EDT | 2023-06-16 | 0.98 | 0.80 | 1.47 | -0.08 | -7.55% | 128 | 6,037 | 46.50% |
| AAPL230721P00090000 | 2022-08-04 1:53PM EDT | 2023-07-21 | 1.34 | 0.70 | 1.13 | 0.00 | - | 15 | 609 | 41.61% |
| AAPL230915P00090000 | 2022-08-12 2:56PM EDT | 2023-09-15 | 1.44 | 1.30 | 1.48 | -0.25 | -14.79% | 3 | 1,589 | 40.91% |
| AAPL240119P00090000 | 2022-08-12 12:52PM EDT | 2024-01-19 | 2.10 | 1.84 | 2.19 | -0.04 | -1.87% | 100 | 2,982 | 39.15% |
| AAPL240621P00090000 | 2022-08-12 3:28PM EDT | 2024-06-21 | 2.73 | 2.08 | 2.93 | -0.13 | -4.55% | 20 | 1,154 | 37.15% |
© 2022 Yahoo. All rights reserved.
