Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00105000 | 2021-12-30 3:01PM EDT | 2022-07-15 | 74.80 | 69.10 | 73.00 | 0.00 | - | 2 | 32 | 476.81% |
| AAPL220916C00105000 | 2022-01-05 3:56PM EDT | 2022-09-16 | 72.95 | 69.50 | 73.85 | -3.42 | -4.48% | 4 | 2,056 | 232.78% |
| AAPL230120C00105000 | 2022-01-05 4:23PM EDT | 2023-01-20 | 74.00 | 70.00 | 75.00 | -2.95 | -3.83% | 68 | 2,508 | 148.87% |
| AAPL230317C00105000 | 2021-12-27 1:00PM EDT | 2023-03-17 | 77.05 | 70.50 | 75.50 | 0.00 | - | 2 | 932 | 133.61% |
| AAPL230616C00105000 | 2021-12-27 11:31AM EDT | 2023-06-16 | 76.82 | 72.00 | 76.50 | 0.00 | - | 4 | 718 | 118.40% |
| AAPL230915C00105000 | 2022-01-05 4:36PM EDT | 2023-09-15 | 76.41 | 72.50 | 77.00 | -0.80 | -1.04% | 1 | 159 | 106.77% |
| AAPL240119C00105000 | 2022-01-04 4:16PM EDT | 2024-01-19 | 78.95 | 73.50 | 78.00 | -1.51 | -1.88% | 1 | 683 | 96.30% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00105000 | 2022-01-04 11:58AM EDT | 2022-07-15 | 0.76 | 0.77 | 1.30 | 0.00 | - | 21 | 79 | 95.70% |
| AAPL220916P00105000 | 2022-01-05 10:34AM EDT | 2022-09-16 | 1.28 | 1.47 | 1.78 | +0.06 | +4.92% | 10 | 8,350 | 51.99% |
| AAPL230120P00105000 | 2022-01-05 4:07PM EDT | 2023-01-20 | 2.48 | 1.40 | 5.00 | +0.34 | +15.89% | 52 | 15,880 | 47.93% |
| AAPL230317P00105000 | 2022-01-05 4:58PM EDT | 2023-03-17 | 3.00 | 0.70 | 3.90 | +0.51 | +20.48% | 32 | 3,174 | 38.61% |
| AAPL230616P00105000 | 2022-01-04 3:05PM EDT | 2023-06-16 | 3.25 | 2.90 | 6.00 | 0.00 | - | 20 | 3,785 | 39.61% |
| AAPL230915P00105000 | 2022-01-05 11:47AM EDT | 2023-09-15 | 3.80 | 3.50 | 4.40 | +0.11 | +2.98% | 1 | 1,014 | 31.11% |
| AAPL240119P00105000 | 2022-01-05 11:47AM EDT | 2024-01-19 | 4.40 | 4.30 | 6.00 | +0.28 | +6.80% | 1 | 983 | 31.20% |
© 2022 Yahoo. All rights reserved.
