Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00110000 | 2022-01-05 10:58AM EDT | 2022-05-20 | 69.85 | 63.15 | 67.70 | +0.84 | +1.22% | 9 | 98 | 952.78% |
| AAPL220617C00110000 | 2022-01-05 4:29PM EDT | 2022-06-17 | 67.33 | 64.00 | 68.20 | -3.82 | -5.37% | 84 | 10,438 | 301.70% |
| AAPL220715C00110000 | 2022-01-05 4:39PM EDT | 2022-07-15 | 67.88 | 64.00 | 68.50 | -1.44 | -2.08% | 3 | 137 | 219.54% |
| AAPL220916C00110000 | 2022-01-05 4:30PM EDT | 2022-09-16 | 68.05 | 65.35 | 69.00 | -3.00 | -4.22% | 4 | 2,661 | 156.34% |
| AAPL230120C00110000 | 2022-01-05 4:26PM EDT | 2023-01-20 | 69.65 | 65.50 | 70.50 | -3.50 | -4.78% | 7 | 7,841 | 111.95% |
| AAPL230317C00110000 | 2022-01-05 4:55PM EDT | 2023-03-17 | 69.50 | 66.50 | 70.30 | -4.00 | -5.44% | 9 | 1,721 | 102.11% |
| AAPL230616C00110000 | 2022-01-05 12:54PM EDT | 2023-06-16 | 73.10 | 67.50 | 72.00 | -1.00 | -1.35% | 1 | 2,037 | 92.57% |
| AAPL230915C00110000 | 2021-12-30 3:34PM EDT | 2023-09-15 | 74.47 | 68.00 | 73.00 | 0.00 | - | 2 | 578 | 84.96% |
| AAPL240119C00110000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 72.40 | 69.50 | 74.00 | -4.10 | -5.36% | 12 | 1,250 | 77.95% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00110000 | 2022-01-05 4:08PM EDT | 2022-05-20 | 0.75 | 0.58 | 1.12 | +0.15 | +25.00% | 7 | 1,135 | 230.08% |
| AAPL220617P00110000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 1.00 | 0.68 | 1.25 | +0.20 | +25.00% | 105 | 13,994 | 73.78% |
| AAPL220715P00110000 | 2022-01-05 12:22PM EDT | 2022-07-15 | 0.97 | 1.07 | 1.65 | +0.02 | +2.11% | 1 | 763 | 58.35% |
| AAPL220916P00110000 | 2022-01-05 2:30PM EDT | 2022-09-16 | 1.55 | 1.76 | 2.18 | +0.08 | +5.44% | 113 | 7,946 | 46.42% |
| AAPL230120P00110000 | 2022-01-05 11:43AM EDT | 2023-01-20 | 2.67 | 2.97 | 6.00 | +0.07 | +2.69% | 2 | 29,347 | 46.90% |
| AAPL230317P00110000 | 2022-01-04 1:59PM EDT | 2023-03-17 | 3.07 | 1.55 | 6.00 | 0.00 | - | 3 | 6,577 | 42.36% |
| AAPL230616P00110000 | 2022-01-05 4:16PM EDT | 2023-06-16 | 4.20 | 4.20 | 6.50 | +0.47 | +12.60% | 73 | 13,418 | 38.46% |
| AAPL230915P00110000 | 2022-01-04 11:15AM EDT | 2023-09-15 | 4.10 | 2.50 | 9.75 | 0.00 | - | 1 | 1,372 | 41.86% |
| AAPL240119P00110000 | 2022-01-05 4:34PM EDT | 2024-01-19 | 5.50 | 4.10 | 7.50 | +0.75 | +15.79% | 46 | 6,259 | 32.93% |
© 2022 Yahoo. All rights reserved.
