Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00130000 | 2022-01-05 3:15PM EDT | 2022-07-15 | 49.66 | 45.75 | 49.20 | -0.35 | -0.70% | 2 | 115 | 326.76% |
| AAPL220916C00130000 | 2022-01-05 4:40PM EDT | 2022-09-16 | 50.50 | 47.15 | 51.00 | -2.05 | -3.90% | 120 | 14,049 | 170.09% |
| AAPL230120C00130000 | 2022-01-05 4:58PM EDT | 2023-01-20 | 51.55 | 48.50 | 53.50 | -3.80 | -6.87% | 2,737 | 21,934 | 112.71% |
| AAPL230317C00130000 | 2022-01-05 4:44PM EDT | 2023-03-17 | 53.45 | 52.00 | 55.00 | -3.02 | -5.35% | 95 | 14,406 | 106.13% |
| AAPL230616C00130000 | 2022-01-05 4:36PM EDT | 2023-06-16 | 55.00 | 51.00 | 56.00 | -2.34 | -4.08% | 5 | 4,260 | 91.61% |
| AAPL230915C00130000 | 2022-01-04 12:00PM EDT | 2023-09-15 | 59.82 | 52.50 | 57.00 | 0.00 | - | 40 | 496 | 84.10% |
| AAPL240119C00130000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 57.00 | 54.50 | 59.00 | -4.20 | -6.86% | 68 | 2,463 | 77.61% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00130000 | 2022-01-04 3:06PM EDT | 2022-07-15 | 2.03 | 2.17 | 2.97 | 0.00 | - | 33 | 560 | 53.05% |
| AAPL220916P00130000 | 2022-01-05 3:38PM EDT | 2022-09-16 | 3.40 | 3.55 | 4.30 | +0.40 | +13.33% | 32 | 9,385 | 34.49% |
| AAPL230120P00130000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 5.85 | 3.50 | 7.25 | +0.95 | +19.39% | 132 | 32,429 | 29.78% |
| AAPL230317P00130000 | 2022-01-05 4:07PM EDT | 2023-03-17 | 6.45 | 4.20 | 9.00 | +0.80 | +14.16% | 147 | 8,995 | 30.52% |
| AAPL230616P00130000 | 2022-01-05 12:07PM EDT | 2023-06-16 | 7.05 | 3.15 | 10.50 | +0.55 | +8.46% | 7 | 3,307 | 29.32% |
| AAPL230915P00130000 | 2022-01-05 4:27PM EDT | 2023-09-15 | 8.58 | 6.50 | 9.15 | +1.39 | +19.33% | 5 | 1,820 | 23.79% |
| AAPL240119P00130000 | 2022-01-05 4:55PM EDT | 2024-01-19 | 10.00 | 8.00 | 12.50 | +1.15 | +12.99% | 21 | 7,183 | 26.23% |
© 2022 Yahoo. All rights reserved.
