UK Markets open in 15 mins
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,584.23 +379.55 (+2.08%) CRUDE OIL
78.76 +0.56 (+0.72%) GOLD FUTURES
1,769.10 +5.40 (+0.31%) DOW
33,852.53 +3.07 (+0.01%) BTC-GBP
14,115.14 +280.00 (+2.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00100000 | 2022-08-11 10:46AM EST | 2022-12-16 | 70.47 | 69.75 | 70.20 | +5.02 | +7.67% | 1 | 1,065 | 472.14% |
| AAPL230120C00100000 | 2022-08-11 11:54AM EST | 2023-01-20 | 71.25 | 70.45 | 70.70 | +4.55 | +6.82% | 23 | 15,754 | 274.01% |
| AAPL230217C00100000 | 2022-08-10 8:51AM EST | 2023-02-17 | 70.50 | 70.75 | 71.25 | +0.95 | +1.37% | 1 | 97 | 223.23% |
| AAPL230317C00100000 | 2022-08-10 2:59PM EST | 2023-03-17 | 71.50 | 71.10 | 71.50 | +3.38 | +4.96% | 1 | 4,857 | 193.53% |
| AAPL230616C00100000 | 2022-08-11 8:30AM EST | 2023-06-16 | 73.90 | 72.45 | 72.90 | +3.50 | +4.97% | 4 | 6,793 | 147.35% |
| AAPL230721C00100000 | 2022-08-09 8:40AM EST | 2023-07-21 | 68.85 | 72.95 | 73.55 | 0.00 | - | 2 | 17 | 137.73% |
| AAPL230915C00100000 | 2022-08-11 9:50AM EST | 2023-09-15 | 74.90 | 73.80 | 74.40 | +3.90 | +5.49% | 2 | 840 | 126.18% |
| AAPL240119C00100000 | 2022-08-11 11:57AM EST | 2024-01-19 | 76.47 | 75.55 | 76.25 | +4.13 | +5.71% | 14 | 6,465 | 109.74% |
| AAPL240621C00100000 | 2022-08-11 1:03PM EST | 2024-06-21 | 78.00 | 77.50 | 78.15 | +3.50 | +4.70% | 81 | 2,011 | 97.80% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00100000 | 2022-08-11 1:35PM EST | 2022-12-16 | 0.39 | 0.37 | 0.39 | -0.09 | -18.75% | 328 | 23,760 | 91.41% |
| AAPL230120P00100000 | 2022-08-11 1:11PM EST | 2023-01-20 | 0.57 | 0.58 | 0.59 | -0.16 | -21.92% | 1,097 | 66,819 | 56.93% |
| AAPL230217P00100000 | 2022-08-11 12:29PM EST | 2023-02-17 | 0.77 | 0.73 | 0.78 | -0.14 | -15.38% | 136 | 775 | 48.88% |
| AAPL230317P00100000 | 2022-08-11 11:50AM EST | 2023-03-17 | 0.95 | 0.93 | 0.96 | -0.16 | -14.41% | 867 | 10,027 | 44.14% |
| AAPL230616P00100000 | 2022-08-11 1:08PM EST | 2023-06-16 | 1.64 | 1.62 | 1.67 | -0.22 | -11.83% | 146 | 16,123 | 37.50% |
| AAPL230721P00100000 | 2022-08-11 1:05PM EST | 2023-07-21 | 1.85 | 1.80 | 1.90 | -0.25 | -11.90% | 2 | 772 | 35.88% |
| AAPL230915P00100000 | 2022-08-11 10:07AM EST | 2023-09-15 | 2.18 | 2.19 | 2.31 | -0.29 | -11.74% | 18 | 3,896 | 34.17% |
| AAPL240119P00100000 | 2022-08-11 11:25AM EST | 2024-01-19 | 3.16 | 3.15 | 3.25 | -0.30 | -8.67% | 189 | 8,653 | 31.87% |
| AAPL240621P00100000 | 2022-08-11 11:46AM EST | 2024-06-21 | 4.10 | 3.95 | 4.20 | -0.45 | -9.89% | 85 | 2,376 | 29.83% |
© 2022 Yahoo. All rights reserved.
