Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00130000 | 2022-12-02 3:48PM EST | 2022-12-09 | 17.35 | 17.55 | 18.20 | -1.50 | -7.96% | 76 | 10,313 | 68.56% |
| AAPL221216C00130000 | 2022-12-02 3:57PM EST | 2022-12-16 | 18.30 | 17.85 | 18.40 | -1.00 | -5.18% | 15 | 5,898 | 51.56% |
| AAPL221223C00130000 | 2022-12-01 1:28PM EST | 2022-12-23 | 18.70 | 18.10 | 18.70 | 0.00 | - | 2 | 63 | 46.63% |
| AAPL221230C00130000 | 2022-12-02 2:20PM EST | 2022-12-30 | 17.37 | 18.55 | 18.95 | -1.33 | -7.11% | 26 | 40 | 43.29% |
| AAPL230106C00130000 | 2022-12-02 12:14PM EST | 2023-01-06 | 18.40 | 18.85 | 19.30 | +18.40 | - | 5 | 12 | 42.14% |
| AAPL230120C00130000 | 2022-12-02 3:56PM EST | 2023-01-20 | 19.93 | 19.70 | 20.15 | -1.07 | -5.10% | 6 | 21,189 | 41.94% |
| AAPL230217C00130000 | 2022-12-02 2:05PM EST | 2023-02-17 | 20.75 | 21.60 | 22.05 | -2.05 | -8.99% | 50 | 1,662 | 43.26% |
| AAPL230317C00130000 | 2022-12-02 3:59PM EST | 2023-03-17 | 23.30 | 23.05 | 23.30 | -0.77 | -3.20% | 22 | 13,182 | 42.11% |
| AAPL230421C00130000 | 2022-11-30 2:42PM EST | 2023-04-21 | 23.77 | 24.70 | 25.00 | 0.00 | - | 41 | 929 | 42.20% |
| AAPL230519C00130000 | 2022-12-02 3:57PM EST | 2023-05-19 | 26.10 | 26.10 | 26.45 | -0.40 | -1.51% | 44 | 233 | 42.86% |
| AAPL230616C00130000 | 2022-12-02 3:21PM EST | 2023-06-16 | 27.40 | 27.20 | 27.55 | -0.30 | -1.08% | 4 | 5,310 | 42.68% |
| AAPL230721C00130000 | 2022-12-01 10:18AM EST | 2023-07-21 | 28.25 | 28.45 | 29.00 | 0.00 | - | 3 | 1,118 | 42.91% |
| AAPL230915C00130000 | 2022-12-01 2:15PM EST | 2023-09-15 | 31.00 | 30.35 | 30.95 | 0.00 | - | 10 | 2,577 | 42.80% |
| AAPL240119C00130000 | 2022-12-02 3:56PM EST | 2024-01-19 | 34.08 | 34.05 | 34.80 | -0.86 | -2.46% | 2 | 7,303 | 42.68% |
| AAPL240315C00130000 | 2022-12-01 3:01PM EST | 2024-03-15 | 36.85 | 35.35 | 36.20 | 0.00 | - | 2 | 33 | 42.43% |
| AAPL240621C00130000 | 2022-12-01 10:12AM EST | 2024-06-21 | 38.00 | 37.55 | 39.05 | 0.00 | - | 11 | 4,410 | 42.99% |
| AAPL250117C00130000 | 2022-12-02 2:59PM EST | 2025-01-17 | 42.20 | 41.80 | 43.45 | -1.00 | -2.31% | 5 | 1,239 | 42.55% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00130000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 885 | 15,173 | 45.70% |
| AAPL221216P00130000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 5,401 | 64,343 | 39.94% |
| AAPL221223P00130000 | 2022-12-02 3:59PM EST | 2022-12-23 | 0.34 | 0.33 | 0.35 | -0.08 | -19.05% | 351 | 1,703 | 36.62% |
| AAPL221230P00130000 | 2022-12-02 3:57PM EST | 2022-12-30 | 0.52 | 0.49 | 0.52 | -0.10 | -16.13% | 5,484 | 8,875 | 34.67% |
| AAPL230106P00130000 | 2022-12-02 3:43PM EST | 2023-01-06 | 0.82 | 0.73 | 0.79 | -0.07 | -7.87% | 198 | 995 | 34.55% |
| AAPL230113P00130000 | 2022-12-02 1:18PM EST | 2023-01-13 | 1.26 | 0.99 | 1.35 | +1.26 | - | 12 | 0 | 37.13% |
| AAPL230120P00130000 | 2022-12-02 3:59PM EST | 2023-01-20 | 1.40 | 1.39 | 1.42 | -0.10 | -6.67% | 11,710 | 73,282 | 34.90% |
| AAPL230217P00130000 | 2022-12-02 3:57PM EST | 2023-02-17 | 3.00 | 3.00 | 3.05 | -0.08 | -2.60% | 748 | 24,929 | 37.22% |
| AAPL230317P00130000 | 2022-12-02 3:59PM EST | 2023-03-17 | 3.94 | 3.90 | 4.00 | -0.05 | -1.25% | 1,222 | 19,596 | 35.98% |
| AAPL230421P00130000 | 2022-12-02 3:51PM EST | 2023-04-21 | 5.15 | 4.90 | 5.00 | +0.25 | +5.10% | 219 | 6,811 | 34.72% |
| AAPL230519P00130000 | 2022-12-02 2:18PM EST | 2023-05-19 | 6.42 | 5.95 | 6.10 | +0.32 | +5.25% | 264 | 52,534 | 35.16% |
| AAPL230616P00130000 | 2022-12-02 3:57PM EST | 2023-06-16 | 6.77 | 6.65 | 6.85 | +0.12 | +1.80% | 726 | 62,391 | 34.68% |
| AAPL230721P00130000 | 2022-12-02 10:52AM EST | 2023-07-21 | 7.80 | 7.30 | 7.45 | +0.45 | +6.12% | 69 | 1,800 | 33.49% |
| AAPL230915P00130000 | 2022-12-02 1:39PM EST | 2023-09-15 | 8.95 | 8.50 | 8.90 | -0.06 | -0.67% | 13 | 6,794 | 33.36% |
| AAPL240119P00130000 | 2022-12-02 3:54PM EST | 2024-01-19 | 10.65 | 10.45 | 10.80 | +0.20 | +1.91% | 548 | 17,768 | 31.36% |
| AAPL240315P00130000 | 2022-12-02 11:31AM EST | 2024-03-15 | 11.96 | 10.85 | 11.75 | -1.54 | -11.41% | 8 | 625 | 31.08% |
| AAPL240621P00130000 | 2022-12-02 1:05PM EST | 2024-06-21 | 13.32 | 12.45 | 13.20 | +0.02 | +0.15% | 4 | 5,559 | 30.54% |
| AAPL250117P00130000 | 2022-12-02 2:08PM EST | 2025-01-17 | 15.40 | 14.50 | 15.65 | +0.43 | +2.87% | 25 | 1,883 | 29.35% |
© 2022 Yahoo. All rights reserved.
