Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:135.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00135000 | 2022-11-25 12:15PM EST | 2022-12-02 | 13.37 | 13.00 | 13.45 | -2.38 | -15.11% | 112 | 0 | 51.51% |
| AAPL221209C00135000 | 2022-11-25 10:17AM EST | 2022-12-09 | 14.25 | 13.35 | 13.80 | -0.55 | -3.72% | 17 | 0 | 42.38% |
| AAPL221216C00135000 | 2022-11-25 12:59PM EST | 2022-12-16 | 14.30 | 14.15 | 14.45 | -2.90 | -16.86% | 67 | 0 | 42.58% |
| AAPL221223C00135000 | 2022-11-25 11:23AM EST | 2022-12-23 | 14.65 | 14.50 | 14.90 | -3.00 | -17.00% | 1 | 0 | 40.97% |
| AAPL221230C00135000 | 2022-11-23 3:59PM EST | 2022-12-30 | 17.75 | 15.05 | 15.40 | 0.00 | - | 11 | 0 | 40.48% |
| AAPL230120C00135000 | 2022-11-25 12:49PM EST | 2023-01-20 | 16.71 | 16.55 | 16.85 | -2.38 | -12.47% | 126 | 0 | 40.13% |
| AAPL230217C00135000 | 2022-11-25 12:51PM EST | 2023-02-17 | 18.89 | 18.75 | 19.05 | -1.69 | -8.21% | 432 | 21,150 | 42.08% |
| AAPL230317C00135000 | 2022-11-25 12:30PM EST | 2023-03-17 | 20.40 | 20.15 | 20.55 | -2.30 | -10.13% | 208 | 0 | 41.71% |
| AAPL230421C00135000 | 2022-11-25 9:54AM EST | 2023-04-21 | 22.27 | 21.95 | 22.20 | -1.69 | -7.05% | 1 | 0 | 41.37% |
| AAPL230519C00135000 | 2022-11-21 9:48AM EST | 2023-05-19 | 24.85 | 23.45 | 23.75 | 0.00 | - | 69 | 0 | 42.15% |
| AAPL230616C00135000 | 2022-11-25 10:01AM EST | 2023-06-16 | 25.25 | 24.60 | 25.00 | -2.03 | -7.44% | 1 | 0 | 42.27% |
| AAPL230721C00135000 | 2022-11-25 12:07PM EST | 2023-07-21 | 26.10 | 25.85 | 26.25 | -1.95 | -6.95% | 192 | 0 | 41.93% |
| AAPL230915C00135000 | 2022-11-23 9:50AM EST | 2023-09-15 | 30.35 | 27.60 | 28.50 | 0.00 | - | 3 | 0 | 42.38% |
| AAPL240119C00135000 | 2022-11-25 11:35AM EST | 2024-01-19 | 31.75 | 31.75 | 32.25 | -2.00 | -5.93% | 3 | 0 | 41.94% |
| AAPL240315C00135000 | 2022-11-21 11:31AM EST | 2024-03-15 | 34.25 | 33.20 | 33.90 | 0.00 | - | 2 | 0 | 42.08% |
| AAPL240621C00135000 | 2022-11-25 12:42PM EST | 2024-06-21 | 36.13 | 35.75 | 36.60 | -0.32 | -0.88% | 2 | 0 | 42.32% |
| AAPL250117C00135000 | 2022-11-25 11:37AM EST | 2025-01-17 | 41.00 | 40.45 | 41.40 | -1.77 | -4.14% | 11 | 0 | 42.33% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00135000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 3,167 | 0 | 41.21% |
| AAPL221209P00135000 | 2022-11-25 12:57PM EST | 2022-12-09 | 0.36 | 0.35 | 0.37 | +0.07 | +24.14% | 358 | 0 | 35.74% |
| AAPL221216P00135000 | 2022-11-25 12:59PM EST | 2022-12-16 | 0.87 | 0.86 | 0.88 | +0.21 | +31.82% | 4,377 | 0 | 36.87% |
| AAPL221223P00135000 | 2022-11-25 12:56PM EST | 2022-12-23 | 1.21 | 1.19 | 1.23 | +0.26 | +27.37% | 268 | 0 | 35.55% |
| AAPL221230P00135000 | 2022-11-25 12:59PM EST | 2022-12-30 | 1.55 | 1.50 | 1.57 | +0.35 | +29.17% | 301 | 0 | 34.68% |
| AAPL230120P00135000 | 2022-11-25 12:59PM EST | 2023-01-20 | 2.69 | 2.66 | 2.70 | +0.52 | +23.96% | 4,393 | 0 | 34.28% |
| AAPL230217P00135000 | 2022-11-25 12:56PM EST | 2023-02-17 | 4.55 | 4.50 | 4.55 | +0.70 | +18.18% | 943 | 0 | 36.22% |
| AAPL230317P00135000 | 2022-11-25 12:57PM EST | 2023-03-17 | 5.60 | 5.45 | 5.60 | +0.60 | +12.00% | 1,476 | 0 | 35.17% |
| AAPL230421P00135000 | 2022-11-25 12:56PM EST | 2023-04-21 | 6.70 | 6.55 | 6.75 | +0.75 | +12.61% | 669 | 0 | 34.26% |
| AAPL230519P00135000 | 2022-11-25 12:37PM EST | 2023-05-19 | 7.85 | 7.70 | 7.90 | +0.85 | +12.14% | 1,738 | 20,747 | 34.61% |
| AAPL230616P00135000 | 2022-11-25 12:44PM EST | 2023-06-16 | 8.60 | 8.35 | 8.65 | +0.87 | +11.25% | 129 | 30,265 | 34.06% |
| AAPL230721P00135000 | 2022-11-25 12:38PM EST | 2023-07-21 | 9.25 | 9.10 | 9.25 | +0.85 | +10.12% | 13 | 1,763 | 32.86% |
| AAPL230915P00135000 | 2022-11-25 11:07AM EST | 2023-09-15 | 10.35 | 10.25 | 10.50 | +0.75 | +7.81% | 37 | 0 | 32.20% |
| AAPL240119P00135000 | 2022-11-25 9:57AM EST | 2024-01-19 | 12.30 | 12.25 | 12.70 | +0.60 | +5.13% | 11 | 0 | 30.78% |
| AAPL240315P00135000 | 2022-11-25 10:15AM EST | 2024-03-15 | 13.09 | 13.05 | 13.45 | -0.41 | -3.04% | 2 | 0 | 30.14% |
| AAPL240621P00135000 | 2022-11-25 10:59AM EST | 2024-06-21 | 14.44 | 14.40 | 14.80 | +0.29 | +2.05% | 2 | 3,335 | 29.45% |
| AAPL250117P00135000 | 2022-11-25 10:41AM EST | 2025-01-17 | 16.58 | 16.30 | 17.00 | +0.58 | +3.62% | 2 | 0 | 27.99% |
© 2022 Yahoo. All rights reserved.
