UK markets closed
NIKKEI 225
27,999.96 -249.28 (-0.88%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.60 -0.16 (-0.18%) GOLD FUTURES
1,811.20 +6.00 (+0.33%) DOW
32,774.41 -58.13 (-0.18%) BTC-GBP
19,117.74 -796.91 (-4.00%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812C00220000 | 2022-07-29 10:15AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 89.06% |
| AAPL220819C00220000 | 2022-08-05 10:58AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,391 | 53.13% |
| AAPL220826C00220000 | 2022-08-05 2:05PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 79 | 44.53% |
| AAPL220902C00220000 | 2022-08-01 12:26PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 48 | 37.89% |
| AAPL220909C00220000 | 2022-08-08 1:43PM EDT | 2022-09-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 9 | 35.94% |
| AAPL220916C00220000 | 2022-08-08 2:29PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 6,762 | 32.42% |
| AAPL221021C00220000 | 2022-08-09 10:19AM EDT | 2022-10-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 60 | 2,508 | 27.05% |
| AAPL221118C00220000 | 2022-08-09 1:59PM EDT | 2022-11-18 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 8 | 1,568 | 26.61% |
| AAPL221216C00220000 | 2022-08-09 3:44PM EDT | 2022-12-16 | 0.36 | 0.35 | 0.37 | -0.05 | -12.20% | 6 | 430 | 26.07% |
| AAPL230120C00220000 | 2022-08-09 3:46PM EDT | 2023-01-20 | 0.70 | 0.70 | 0.73 | -0.03 | -4.11% | 155 | 39,902 | 26.32% |
| AAPL230217C00220000 | 2022-08-05 1:00PM EDT | 2023-02-17 | 1.18 | 1.14 | 1.18 | 0.00 | - | 15 | 465 | 27.03% |
| AAPL230317C00220000 | 2022-08-09 3:52PM EDT | 2023-03-17 | 1.63 | 1.60 | 1.64 | -0.09 | -5.23% | 4 | 3,626 | 27.36% |
| AAPL230616C00220000 | 2022-08-09 3:53PM EDT | 2023-06-16 | 3.45 | 3.40 | 3.55 | -0.05 | -1.43% | 548 | 5,166 | 28.71% |
| AAPL230721C00220000 | 2022-08-08 1:05PM EDT | 2023-07-21 | 4.25 | 4.10 | 4.35 | 0.00 | - | 38 | 859 | 29.11% |
| AAPL230915C00220000 | 2022-08-09 3:59PM EDT | 2023-09-15 | 5.55 | 5.35 | 5.70 | -0.05 | -0.89% | 1 | 1,944 | 29.74% |
| AAPL240119C00220000 | 2022-08-09 3:28PM EDT | 2024-01-19 | 8.60 | 8.30 | 8.60 | -0.05 | -0.58% | 30 | 14,333 | 30.57% |
| AAPL240621C00220000 | 2022-08-09 3:45PM EDT | 2024-06-21 | 12.13 | 11.90 | 12.40 | +0.03 | +0.25% | 21 | 1,160 | 31.73% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00220000 | 2022-08-04 11:29AM EDT | 2022-08-12 | 55.75 | 55.00 | 55.20 | 0.00 | - | 28 | 1 | 101.56% |
| AAPL220819P00220000 | 2022-08-02 10:26AM EDT | 2022-08-19 | 59.95 | 55.10 | 55.35 | 0.00 | - | 1 | 0 | 77.34% |
| AAPL220826P00220000 | 2022-08-08 3:46PM EDT | 2022-08-26 | 55.05 | 55.05 | 55.40 | 0.00 | - | 2 | 0 | 60.55% |
| AAPL220916P00220000 | 2022-08-03 12:43PM EDT | 2022-09-16 | 54.45 | 55.00 | 55.35 | 0.00 | - | 1 | 1,504 | 45.22% |
| AAPL221021P00220000 | 2022-08-05 2:42PM EDT | 2022-10-21 | 55.50 | 55.00 | 55.45 | 0.00 | - | 2 | 0 | 34.62% |
| AAPL221118P00220000 | 2022-08-05 3:55PM EDT | 2022-11-18 | 54.74 | 55.00 | 55.50 | 0.00 | - | 1 | 0 | 30.18% |
| AAPL221216P00220000 | 2022-08-09 1:57PM EDT | 2022-12-16 | 54.50 | 55.00 | 55.55 | +0.40 | +0.74% | 2 | 2 | 27.30% |
| AAPL230120P00220000 | 2022-08-08 12:12PM EDT | 2023-01-20 | 54.76 | 55.00 | 55.35 | 0.00 | - | 11 | 10,270 | 22.07% |
| AAPL230317P00220000 | 2022-07-18 9:32AM EDT | 2023-03-17 | 69.00 | 55.00 | 55.55 | 0.00 | - | 2 | 84 | 20.97% |
| AAPL230616P00220000 | 2022-08-08 1:52PM EDT | 2023-06-16 | 55.40 | 55.50 | 55.90 | 0.00 | - | 160 | 1,779 | 19.70% |
| AAPL230721P00220000 | 2022-08-08 11:13AM EDT | 2023-07-21 | 54.20 | 55.60 | 56.25 | 0.00 | - | 93 | 273 | 20.19% |
| AAPL230915P00220000 | 2022-08-08 9:40AM EDT | 2023-09-15 | 54.65 | 56.15 | 56.55 | 0.00 | - | 21 | 2,105 | 19.79% |
| AAPL240119P00220000 | 2022-08-08 2:11PM EDT | 2024-01-19 | 57.39 | 57.20 | 57.65 | 0.00 | - | 19 | 7,821 | 20.05% |
| AAPL240621P00220000 | 2022-08-08 1:52PM EDT | 2024-06-21 | 58.50 | 58.45 | 59.25 | 0.00 | - | 2 | 135 | 20.52% |
© 2022 Yahoo. All rights reserved.
