Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00110000 | 2022-11-25 11:06AM EST | 2022-12-02 | 38.44 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL221209C00110000 | 2022-11-25 11:06AM EST | 2022-12-09 | 38.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL221216C00110000 | 2022-11-29 3:46PM EST | 2022-12-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL221223C00110000 | 2022-11-28 11:06AM EST | 2022-12-23 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221230C00110000 | 2022-11-25 12:56PM EST | 2022-12-30 | 38.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230120C00110000 | 2022-11-29 3:56PM EST | 2023-01-20 | 32.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL230217C00110000 | 2022-11-29 2:51PM EST | 2023-02-17 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230317C00110000 | 2022-11-29 2:08PM EST | 2023-03-17 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230421C00110000 | 2022-11-29 2:08PM EST | 2023-04-21 | 35.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230519C00110000 | 2022-11-07 1:36PM EST | 2023-05-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230616C00110000 | 2022-11-29 3:21PM EST | 2023-06-16 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230721C00110000 | 2022-11-29 11:48AM EST | 2023-07-21 | 39.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00110000 | 2022-11-29 10:09AM EST | 2023-09-15 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00110000 | 2022-11-29 1:15PM EST | 2024-01-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240315C00110000 | 2022-11-28 12:00PM EST | 2024-03-15 | 47.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00110000 | 2022-11-29 2:03PM EST | 2024-06-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00110000 | 2022-11-29 3:20PM EST | 2025-01-17 | 50.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00110000 | 2022-11-29 3:37PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL221209P00110000 | 2022-11-29 3:41PM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| AAPL221216P00110000 | 2022-11-29 3:39PM EST | 2022-12-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| AAPL221223P00110000 | 2022-11-29 3:54PM EST | 2022-12-23 | 0.17 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| AAPL221230P00110000 | 2022-11-29 3:58PM EST | 2022-12-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| AAPL230106P00110000 | 2022-11-29 3:51PM EST | 2023-01-06 | 0.39 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| AAPL230120P00110000 | 2022-11-29 3:54PM EST | 2023-01-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7,462 | 0 | 12.50% |
| AAPL230217P00110000 | 2022-11-29 3:49PM EST | 2023-02-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2,146 | 0 | 12.50% |
| AAPL230317P00110000 | 2022-11-29 3:59PM EST | 2023-03-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| AAPL230421P00110000 | 2022-11-29 3:31PM EST | 2023-04-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL230519P00110000 | 2022-11-29 3:46PM EST | 2023-05-19 | 3.54 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| AAPL230616P00110000 | 2022-11-29 3:49PM EST | 2023-06-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| AAPL230721P00110000 | 2022-11-29 12:01PM EST | 2023-07-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL230915P00110000 | 2022-11-29 3:18PM EST | 2023-09-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL240119P00110000 | 2022-11-29 3:31PM EST | 2024-01-19 | 6.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL240315P00110000 | 2022-11-29 9:48AM EST | 2024-03-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240621P00110000 | 2022-11-28 3:08PM EST | 2024-06-21 | 7.99 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| AAPL250117P00110000 | 2022-11-29 3:26PM EST | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
