Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00120000 | 2022-01-05 4:09PM EDT | 2022-06-17 | 57.00 | 54.40 | 57.50 | -4.39 | -7.15% | 93 | 13,885 | 346.58% |
| AAPL220715C00120000 | 2022-01-05 2:04PM EDT | 2022-07-15 | 59.73 | 55.35 | 58.40 | -1.52 | -2.48% | 16 | 30 | 248.10% |
| AAPL220916C00120000 | 2022-01-05 4:20PM EDT | 2022-09-16 | 58.58 | 55.90 | 59.90 | -3.69 | -5.93% | 15 | 3,602 | 173.38% |
| AAPL230120C00120000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 60.40 | 59.50 | 62.50 | -3.60 | -5.62% | 185 | 20,953 | 129.07% |
| AAPL230317C00120000 | 2022-01-05 4:48PM EDT | 2023-03-17 | 61.25 | 57.50 | 61.00 | -3.51 | -5.42% | 180 | 16,229 | 112.05% |
| AAPL230616C00120000 | 2022-01-05 4:31PM EDT | 2023-06-16 | 62.90 | 59.00 | 64.00 | -2.45 | -3.75% | 4 | 3,399 | 103.05% |
| AAPL230915C00120000 | 2022-01-05 1:36PM EDT | 2023-09-15 | 65.80 | 60.00 | 65.00 | -2.85 | -4.15% | 10 | 643 | 94.79% |
| AAPL240119C00120000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 64.50 | 61.50 | 66.00 | -3.70 | -5.43% | 22 | 4,541 | 86.61% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00120000 | 2022-01-05 4:07PM EDT | 2022-06-17 | 1.40 | 1.32 | 1.77 | +0.23 | +19.66% | 1,194 | 22,827 | 51.27% |
| AAPL220715P00120000 | 2022-01-05 2:48PM EDT | 2022-07-15 | 1.48 | 1.59 | 2.11 | +0.07 | +4.96% | 1 | 1,484 | 40.30% |
| AAPL220916P00120000 | 2022-01-05 4:18PM EDT | 2022-09-16 | 2.45 | 2.43 | 2.98 | +0.37 | +17.79% | 6 | 7,782 | 31.68% |
| AAPL230120P00120000 | 2022-01-05 4:07PM EDT | 2023-01-20 | 4.02 | 3.55 | 5.00 | +0.47 | +13.24% | 225 | 27,159 | 28.11% |
| AAPL230317P00120000 | 2022-01-05 4:13PM EDT | 2023-03-17 | 4.60 | 4.25 | 7.50 | +0.44 | +10.58% | 1 | 4,271 | 31.60% |
| AAPL230616P00120000 | 2022-01-05 10:31AM EDT | 2023-06-16 | 5.10 | 4.65 | 6.05 | 0.00 | - | 1 | 13,575 | 24.55% |
| AAPL230915P00120000 | 2022-01-04 12:07PM EDT | 2023-09-15 | 5.90 | 4.00 | 11.15 | 0.00 | - | 51 | 2,832 | 31.81% |
| AAPL240119P00120000 | 2022-01-05 4:43PM EDT | 2024-01-19 | 7.40 | 5.50 | 9.50 | +0.70 | +10.45% | 23 | 5,322 | 25.58% |
© 2022 Yahoo. All rights reserved.
