Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00100000 | 2022-05-17 3:42PM EDT | 2022-05-20 | 49.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220527C00100000 | 2022-05-12 3:21PM EDT | 2022-05-27 | 41.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL220603C00100000 | 2022-05-17 3:08PM EDT | 2022-06-03 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220610C00100000 | 2022-05-13 2:39PM EDT | 2022-06-10 | 45.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220617C00100000 | 2022-05-17 3:34PM EDT | 2022-06-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AAPL220701C00100000 | 2022-05-16 12:08AM EDT | 2022-07-01 | 46.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220715C00100000 | 2022-05-17 1:16PM EDT | 2022-07-15 | 49.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL220819C00100000 | 2022-05-17 12:49PM EDT | 2022-08-19 | 49.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220916C00100000 | 2022-05-16 1:58PM EDT | 2022-09-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL221021C00100000 | 2022-05-12 3:28PM EDT | 2022-10-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL221118C00100000 | 2022-05-17 9:40AM EDT | 2022-11-18 | 51.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL230120C00100000 | 2022-05-17 3:48PM EDT | 2023-01-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL230317C00100000 | 2022-05-17 2:51PM EDT | 2023-03-17 | 53.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616C00100000 | 2022-05-17 3:45PM EDT | 2023-06-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL230915C00100000 | 2022-05-16 1:02PM EDT | 2023-09-15 | 56.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240119C00100000 | 2022-05-17 2:24PM EDT | 2024-01-19 | 56.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240621C00100000 | 2022-05-17 2:20PM EDT | 2024-06-21 | 59.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00100000 | 2022-05-17 1:41PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| AAPL220527P00100000 | 2022-05-17 2:14PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| AAPL220603P00100000 | 2022-05-17 3:16PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| AAPL220610P00100000 | 2022-05-17 3:59PM EDT | 2022-06-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL220617P00100000 | 2022-05-17 3:55PM EDT | 2022-06-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| AAPL220624P00100000 | 2022-05-17 2:08PM EDT | 2022-06-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL220701P00100000 | 2022-05-17 3:00PM EDT | 2022-07-01 | 0.17 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| AAPL220715P00100000 | 2022-05-17 3:58PM EDT | 2022-07-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 25.00% |
| AAPL220819P00100000 | 2022-05-17 3:50PM EDT | 2022-08-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AAPL220916P00100000 | 2022-05-17 3:32PM EDT | 2022-09-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 12.50% |
| AAPL221021P00100000 | 2022-05-17 3:47PM EDT | 2022-10-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| AAPL221118P00100000 | 2022-05-17 3:54PM EDT | 2022-11-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| AAPL230120P00100000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| AAPL230317P00100000 | 2022-05-17 3:02PM EDT | 2023-03-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| AAPL230616P00100000 | 2022-05-17 1:39PM EDT | 2023-06-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL230915P00100000 | 2022-05-17 3:02PM EDT | 2023-09-15 | 4.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL240119P00100000 | 2022-05-17 3:58PM EDT | 2024-01-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL240621P00100000 | 2022-05-17 2:58PM EDT | 2024-06-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
