UK Markets open in 4 hrs 18 mins
NIKKEI 225
26,321.33 -689.97 (-2.55%) HANG SENG
23,717.42 -572.48 (-2.36%) CRUDE OIL
86.85 -0.50 (-0.57%) GOLD FUTURES
1,815.30 -14.40 (-0.79%) DOW
34,168.09 -129.61 (-0.38%) BTC-GBP
26,840.50 -1,050.38 (-3.77%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00050000 | 2021-12-22 1:46PM EST | 50.00 | 124.25 | 123.00 | 127.30 | 0.00 | - | - | 1 | 228.00% |
| AAPL220715C00070000 | 2021-12-23 11:43AM EST | 70.00 | 106.28 | 103.00 | 107.50 | 0.00 | - | 125 | 125 | 169.51% |
| AAPL220715C00075000 | 2021-12-27 3:03PM EST | 75.00 | 105.20 | 98.00 | 102.50 | 0.00 | - | - | 200 | 158.20% |
| AAPL220715C00085000 | 2022-01-04 12:09PM EST | 85.00 | 93.10 | 88.00 | 92.50 | -1.95 | -2.05% | 1 | 21 | 138.17% |
| AAPL220715C00090000 | 2021-12-16 2:22PM EST | 90.00 | 82.80 | 83.10 | 87.50 | 0.00 | - | - | 1 | 129.39% |
| AAPL220715C00095000 | 2021-12-17 2:21PM EST | 95.00 | 78.39 | 78.20 | 82.70 | 0.00 | - | 23 | 23 | 121.53% |
| AAPL220715C00100000 | 2022-01-05 12:45PM EST | 100.00 | 79.20 | 73.30 | 78.00 | -3.75 | -4.52% | 4 | 27 | 114.28% |
| AAPL220715C00105000 | 2021-12-30 2:01PM EST | 105.00 | 74.80 | 69.10 | 73.00 | 0.00 | - | 2 | 32 | 108.08% |
| AAPL220715C00110000 | 2022-01-05 3:39PM EST | 110.00 | 67.88 | 64.00 | 68.50 | -1.44 | -2.08% | 3 | 137 | 101.43% |
| AAPL220715C00115000 | 2021-12-28 9:30AM EST | 115.00 | 66.55 | 59.20 | 63.40 | 0.00 | - | 1 | 1 | 94.53% |
| AAPL220715C00120000 | 2022-01-05 1:04PM EST | 120.00 | 59.73 | 55.35 | 58.40 | -1.52 | -2.48% | 16 | 30 | 89.52% |
| AAPL220715C00125000 | 2022-01-03 9:58AM EST | 125.00 | 57.45 | 50.20 | 54.15 | 0.00 | - | 1 | 88 | 83.76% |
| AAPL220715C00130000 | 2022-01-05 2:15PM EST | 130.00 | 49.66 | 45.75 | 49.20 | -0.35 | -0.70% | 2 | 115 | 78.13% |
| AAPL220715C00135000 | 2022-01-05 2:22PM EST | 135.00 | 45.00 | 41.55 | 45.15 | -3.00 | -6.25% | 3 | 138 | 74.15% |
| AAPL220715C00140000 | 2022-01-05 3:56PM EST | 140.00 | 39.40 | 37.50 | 40.40 | -3.40 | -7.94% | 2 | 582 | 69.39% |
| AAPL220715C00145000 | 2022-01-04 2:55PM EST | 145.00 | 38.91 | 33.00 | 36.80 | 0.00 | - | 49 | 642 | 65.48% |
| AAPL220715C00150000 | 2022-01-05 2:55PM EST | 150.00 | 32.10 | 28.85 | 32.25 | -2.45 | -7.09% | 61 | 1,946 | 60.72% |
| AAPL220715C00155000 | 2022-01-05 3:54PM EST | 155.00 | 28.14 | 26.25 | 29.50 | -2.61 | -8.49% | 150 | 597 | 59.85% |
| AAPL220715C00160000 | 2022-01-05 3:49PM EST | 160.00 | 24.58 | 22.60 | 24.95 | -2.44 | -9.03% | 47 | 816 | 55.30% |
| AAPL220715C00165000 | 2022-01-05 2:11PM EST | 165.00 | 22.00 | 19.00 | 22.70 | -1.85 | -7.76% | 34 | 1,069 | 53.25% |
| AAPL220715C00170000 | 2022-01-05 3:18PM EST | 170.00 | 18.45 | 17.50 | 19.10 | -2.15 | -10.44% | 127 | 1,621 | 51.72% |
| AAPL220715C00175000 | 2022-01-05 3:49PM EST | 175.00 | 15.20 | 14.25 | 16.10 | -2.40 | -13.64% | 92 | 991 | 50.64% |
| AAPL220715C00180000 | 2022-01-05 3:57PM EST | 180.00 | 13.00 | 12.70 | 13.55 | -1.84 | -12.40% | 241 | 2,401 | 48.38% |
| AAPL220715C00185000 | 2022-01-05 3:50PM EST | 185.00 | 11.10 | 9.10 | 12.05 | -1.45 | -11.55% | 49 | 1,204 | 48.19% |
| AAPL220715C00190000 | 2022-01-05 3:56PM EST | 190.00 | 9.18 | 8.00 | 10.10 | -1.27 | -12.15% | 170 | 1,593 | 46.55% |
| AAPL220715C00195000 | 2022-01-05 3:18PM EST | 195.00 | 7.50 | 6.50 | 8.40 | -1.41 | -15.82% | 90 | 792 | 45.10% |
| AAPL220715C00200000 | 2022-01-05 3:56PM EST | 200.00 | 6.45 | 5.95 | 7.05 | -0.81 | -11.16% | 361 | 2,979 | 44.14% |
| AAPL220715C00205000 | 2022-01-05 3:47PM EST | 205.00 | 5.40 | 4.25 | 6.00 | -0.70 | -11.48% | 12 | 1,409 | 43.61% |
| AAPL220715C00210000 | 2022-01-05 3:42PM EST | 210.00 | 4.56 | 3.50 | 5.00 | -0.54 | -10.59% | 21 | 2,461 | 42.87% |
| AAPL220715C00215000 | 2022-01-05 3:20PM EST | 215.00 | 3.60 | 3.00 | 4.25 | -0.65 | -15.29% | 5 | 178 | 42.54% |
| AAPL220715C00220000 | 2022-01-05 3:56PM EST | 220.00 | 3.00 | 2.38 | 3.55 | -0.45 | -13.04% | 87 | 875 | 42.05% |
| AAPL220715C00225000 | 2022-01-05 3:14PM EST | 225.00 | 2.48 | 2.02 | 2.88 | -0.62 | -20.00% | 19 | 105 | 41.30% |
| AAPL220715C00230000 | 2022-01-05 11:05AM EST | 230.00 | 2.20 | 1.70 | 2.45 | -0.20 | -8.33% | 13 | 284 | 41.20% |
| AAPL220715C00235000 | 2022-01-04 11:03AM EST | 235.00 | 1.90 | 1.29 | 2.13 | 0.00 | - | 47 | 318 | 41.35% |
| AAPL220715C00240000 | 2022-01-05 9:48AM EST | 240.00 | 1.56 | 1.20 | 1.83 | -0.14 | -8.24% | 60 | 168 | 41.37% |
| AAPL220715C00245000 | 2022-01-05 12:20PM EST | 245.00 | 1.34 | 1.03 | 1.59 | -0.21 | -13.55% | 91 | 470 | 41.50% |
| AAPL220715C00250000 | 2022-01-05 2:41PM EST | 250.00 | 1.10 | 0.86 | 1.39 | -0.15 | -12.00% | 16 | 1,205 | 41.69% |
| AAPL220715C00260000 | 2022-01-05 3:38PM EST | 260.00 | 0.86 | 0.60 | 1.00 | -0.09 | -9.47% | 214 | 900 | 41.54% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00050000 | 2021-12-23 9:43AM EST | 50.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 3 | 14 | 70.12% |
| AAPL220715P00055000 | 2022-01-05 3:41PM EST | 55.00 | 0.08 | 0.06 | 0.17 | 0.00 | - | 2 | 10 | 65.43% |
| AAPL220715P00060000 | 2022-01-05 1:30PM EST | 60.00 | 0.09 | 0.07 | 0.20 | 0.00 | - | 10 | 8 | 61.52% |
| AAPL220715P00065000 | 2022-01-05 2:43PM EST | 65.00 | 0.16 | 0.12 | 0.35 | +0.04 | +33.33% | 5 | 1,094 | 61.23% |
| AAPL220715P00070000 | 2021-12-23 1:11PM EST | 70.00 | 0.25 | 0.19 | 0.27 | 0.00 | - | 2 | 608 | 56.40% |
| AAPL220715P00075000 | 2022-01-05 3:26PM EST | 75.00 | 0.26 | 0.21 | 0.52 | -0.01 | -3.70% | 798 | 1,774 | 55.86% |
| AAPL220715P00080000 | 2022-01-05 3:22PM EST | 80.00 | 0.34 | 0.28 | 0.41 | +0.04 | +13.33% | 82 | 1,414 | 51.07% |
| AAPL220715P00085000 | 2022-01-05 1:51PM EST | 85.00 | 0.38 | 0.39 | 0.45 | +0.02 | +5.56% | 2 | 1,477 | 49.15% |
| AAPL220715P00090000 | 2022-01-05 3:55PM EST | 90.00 | 0.54 | 0.43 | 0.89 | +0.04 | +8.00% | 21 | 559 | 51.39% |
| AAPL220715P00095000 | 2022-01-04 12:27PM EST | 95.00 | 0.54 | 0.55 | 1.05 | 0.00 | - | 1 | 224 | 48.93% |
| AAPL220715P00100000 | 2022-01-05 2:47PM EST | 100.00 | 0.77 | 0.70 | 1.22 | +0.01 | +1.32% | 8 | 249 | 46.39% |
| AAPL220715P00105000 | 2022-01-04 10:58AM EST | 105.00 | 0.76 | 0.77 | 1.30 | 0.00 | - | 21 | 79 | 43.02% |
| AAPL220715P00110000 | 2022-01-05 11:22AM EST | 110.00 | 0.97 | 1.07 | 1.65 | +0.02 | +2.11% | 1 | 763 | 41.58% |
| AAPL220715P00115000 | 2022-01-03 2:32PM EST | 115.00 | 1.10 | 1.20 | 1.94 | 0.00 | - | 2 | 627 | 39.37% |
| AAPL220715P00120000 | 2022-01-05 1:48PM EST | 120.00 | 1.48 | 1.59 | 2.11 | +0.07 | +4.96% | 1 | 1,484 | 36.33% |
| AAPL220715P00125000 | 2022-01-04 1:50PM EST | 125.00 | 1.70 | 1.74 | 2.50 | 0.00 | - | 2 | 4,584 | 34.26% |
| AAPL220715P00130000 | 2022-01-04 2:06PM EST | 130.00 | 2.03 | 2.17 | 2.97 | 0.00 | - | 33 | 560 | 32.23% |
| AAPL220715P00135000 | 2022-01-05 3:38PM EST | 135.00 | 2.97 | 3.10 | 3.50 | +0.57 | +23.75% | 15 | 1,031 | 30.09% |
| AAPL220715P00140000 | 2022-01-05 3:07PM EST | 140.00 | 3.70 | 3.50 | 4.45 | +0.63 | +20.52% | 39 | 1,069 | 28.94% |
| AAPL220715P00145000 | 2022-01-05 3:06PM EST | 145.00 | 4.50 | 4.35 | 5.30 | +0.75 | +20.00% | 55 | 1,588 | 26.92% |
| AAPL220715P00150000 | 2022-01-05 3:11PM EST | 150.00 | 5.60 | 5.20 | 6.55 | +1.00 | +21.74% | 104 | 1,428 | 25.44% |
| AAPL220715P00155000 | 2022-01-05 3:54PM EST | 155.00 | 7.00 | 6.35 | 7.95 | +1.35 | +23.89% | 277 | 2,920 | 23.66% |
| AAPL220715P00160000 | 2022-01-05 2:58PM EST | 160.00 | 8.38 | 7.70 | 9.30 | +1.43 | +20.58% | 88 | 1,433 | 21.04% |
| AAPL220715P00165000 | 2022-01-05 3:59PM EST | 165.00 | 10.50 | 9.20 | 11.55 | +2.10 | +25.00% | 22 | 1,106 | 19.57% |
| AAPL220715P00170000 | 2022-01-05 2:45PM EST | 170.00 | 12.16 | 11.15 | 13.45 | +2.06 | +20.40% | 30 | 1,193 | 15.94% |
| AAPL220715P00175000 | 2022-01-05 3:09PM EST | 175.00 | 14.60 | 13.65 | 16.65 | +3.01 | +25.97% | 14 | 629 | 13.67% |
| AAPL220715P00180000 | 2022-01-05 3:53PM EST | 180.00 | 17.03 | 15.65 | 19.40 | +2.33 | +15.85% | 6 | 438 | 0.00% |
| AAPL220715P00185000 | 2022-01-05 3:07PM EST | 185.00 | 20.00 | 18.70 | 22.25 | +2.50 | +14.29% | 146 | 163 | 0.00% |
| AAPL220715P00190000 | 2022-01-05 3:56PM EST | 190.00 | 23.54 | 21.50 | 25.90 | +3.54 | +17.70% | 14 | 209 | 0.00% |
| AAPL220715P00195000 | 2022-01-05 3:57PM EST | 195.00 | 27.05 | 25.00 | 29.15 | +3.45 | +14.62% | 2 | 37 | 0.00% |
| AAPL220715P00200000 | 2022-01-05 3:56PM EST | 200.00 | 30.69 | 29.00 | 32.80 | +3.69 | +13.67% | 1 | 330 | 0.00% |
| AAPL220715P00205000 | 2022-01-05 1:50PM EST | 205.00 | 32.20 | 33.00 | 36.75 | -7.75 | -19.40% | 1 | 24 | 0.00% |
| AAPL220715P00210000 | 2021-12-28 12:29PM EST | 210.00 | 35.20 | 37.65 | 41.10 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL220715P00215000 | 2022-01-05 2:18PM EST | 215.00 | 41.30 | 41.80 | 45.50 | -4.45 | -9.73% | 6 | 42 | 0.00% |
| AAPL220715P00225000 | 2021-12-30 10:17AM EST | 225.00 | 47.55 | 50.00 | 54.20 | 0.00 | - | - | 4 | 0.00% |
| AAPL220715P00230000 | 2022-01-03 3:59PM EST | 230.00 | 54.10 | 55.20 | 58.90 | +3.80 | +7.55% | 1 | 22 | 0.00% |
| AAPL220715P00250000 | 2021-12-20 2:57PM EST | 250.00 | 80.75 | 74.00 | 78.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
