Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:120.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00120000 | 2022-08-11 12:57PM EST | 2022-12-16 | 51.28 | 50.80 | 51.00 | +1.30 | +2.60% | 2 | 643 | 286.43% |
| AAPL230120C00120000 | 2022-08-11 1:33PM EST | 2023-01-20 | 51.74 | 51.60 | 51.90 | +3.39 | +7.01% | 234 | 18,507 | 177.30% |
| AAPL230217C00120000 | 2022-08-11 8:58AM EST | 2023-02-17 | 53.47 | 52.30 | 52.65 | +7.22 | +15.61% | 1 | 228 | 147.50% |
| AAPL230317C00120000 | 2022-08-11 12:07PM EST | 2023-03-17 | 53.45 | 52.90 | 53.30 | +3.48 | +6.96% | 14 | 14,738 | 129.91% |
| AAPL230616C00120000 | 2022-08-11 8:30AM EST | 2023-06-16 | 54.75 | 55.10 | 55.40 | +2.93 | +5.65% | 1 | 3,168 | 102.36% |
| AAPL230721C00120000 | 2022-08-05 10:59AM EST | 2023-07-21 | 51.96 | 55.80 | 56.15 | 0.00 | - | 10 | 16 | 96.39% |
| AAPL230915C00120000 | 2022-08-10 1:05PM EST | 2023-09-15 | 56.60 | 57.00 | 57.45 | +2.60 | +4.81% | 1 | 1,122 | 89.62% |
| AAPL240119C00120000 | 2022-08-11 12:27PM EST | 2024-01-19 | 60.25 | 59.70 | 60.15 | +3.60 | +6.35% | 58 | 12,423 | 80.28% |
| AAPL240621C00120000 | 2022-08-11 1:00PM EST | 2024-06-21 | 62.92 | 62.30 | 62.85 | +3.18 | +5.32% | 29 | 1,154 | 73.16% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00120000 | 2022-08-11 1:38PM EST | 2022-12-16 | 1.10 | 1.08 | 1.10 | -0.31 | -21.99% | 418 | 14,421 | 71.17% |
| AAPL230120P00120000 | 2022-08-11 12:53PM EST | 2023-01-20 | 1.51 | 1.53 | 1.55 | -0.42 | -21.76% | 1,652 | 26,420 | 47.51% |
| AAPL230217P00120000 | 2022-08-11 1:03PM EST | 2023-02-17 | 1.92 | 1.94 | 1.99 | -0.43 | -18.30% | 2 | 529 | 41.86% |
| AAPL230317P00120000 | 2022-08-11 10:45AM EST | 2023-03-17 | 2.27 | 2.30 | 2.38 | -0.48 | -17.45% | 22 | 6,187 | 38.45% |
| AAPL230616P00120000 | 2022-08-11 12:51PM EST | 2023-06-16 | 3.60 | 3.60 | 3.70 | -0.46 | -11.33% | 511 | 16,181 | 33.61% |
| AAPL230721P00120000 | 2022-08-11 12:51PM EST | 2023-07-21 | 3.93 | 3.90 | 4.05 | -0.47 | -10.68% | 277 | 499 | 32.18% |
| AAPL230915P00120000 | 2022-08-10 10:59AM EST | 2023-09-15 | 4.85 | 4.60 | 4.75 | -0.40 | -7.62% | 5 | 2,954 | 30.96% |
| AAPL240119P00120000 | 2022-08-11 1:04PM EST | 2024-01-19 | 6.09 | 6.05 | 6.20 | -0.56 | -8.42% | 18 | 10,073 | 29.22% |
| AAPL240621P00120000 | 2022-08-11 10:25AM EST | 2024-06-21 | 7.40 | 7.35 | 7.65 | -0.83 | -10.09% | 22 | 4,373 | 27.69% |
© 2022 Yahoo. All rights reserved.
