Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:140.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00140000 | 2022-01-05 4:56PM EDT | 2022-06-17 | 38.80 | 36.25 | 40.45 | -3.95 | -9.24% | 111 | 23,352 | 284.70% |
| AAPL220715C00140000 | 2022-01-05 4:56PM EDT | 2022-07-15 | 39.40 | 37.50 | 40.40 | -3.40 | -7.94% | 2 | 582 | 196.49% |
| AAPL220916C00140000 | 2022-01-05 4:13PM EDT | 2022-09-16 | 41.50 | 38.20 | 42.60 | -3.40 | -7.57% | 60 | 12,907 | 137.13% |
| AAPL230120C00140000 | 2022-01-05 4:55PM EDT | 2023-01-20 | 44.03 | 41.00 | 45.00 | -3.12 | -6.62% | 330 | 17,760 | 100.98% |
| AAPL230317C00140000 | 2022-01-05 4:47PM EDT | 2023-03-17 | 45.60 | 42.00 | 47.00 | -2.29 | -4.78% | 53 | 3,706 | 94.24% |
| AAPL230616C00140000 | 2022-01-05 4:53PM EDT | 2023-06-16 | 47.50 | 44.00 | 48.50 | -2.75 | -5.47% | 55 | 3,140 | 85.82% |
| AAPL230915C00140000 | 2022-01-05 3:14PM EDT | 2023-09-15 | 47.96 | 45.50 | 50.00 | -3.54 | -6.87% | 12 | 729 | 79.86% |
| AAPL240119C00140000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 51.40 | 47.50 | 51.40 | -2.60 | -4.81% | 279 | 2,836 | 73.71% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00140000 | 2022-01-05 4:53PM EDT | 2022-06-17 | 3.25 | 3.00 | 4.05 | +0.60 | +22.64% | 671 | 12,803 | 18.84% |
| AAPL220715P00140000 | 2022-01-05 4:07PM EDT | 2022-07-15 | 3.70 | 3.50 | 4.45 | +0.63 | +20.52% | 39 | 1,069 | 14.83% |
| AAPL220916P00140000 | 2022-01-05 3:42PM EDT | 2022-09-16 | 5.00 | 4.95 | 5.85 | +0.65 | +14.94% | 48 | 7,619 | 14.63% |
| AAPL230120P00140000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 8.00 | 7.90 | 9.50 | +1.27 | +18.87% | 166 | 20,122 | 18.34% |
| AAPL230317P00140000 | 2022-01-05 4:12PM EDT | 2023-03-17 | 8.60 | 6.50 | 11.50 | +1.00 | +13.16% | 3 | 1,924 | 20.56% |
| AAPL230616P00140000 | 2022-01-05 4:54PM EDT | 2023-06-16 | 10.45 | 5.50 | 12.50 | +1.25 | +13.59% | 11 | 3,944 | 19.76% |
| AAPL230915P00140000 | 2022-01-04 3:55PM EDT | 2023-09-15 | 10.40 | 9.50 | 14.50 | 0.00 | - | 24 | 856 | 20.97% |
| AAPL240119P00140000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 13.05 | 12.00 | 15.50 | +1.55 | +13.48% | 75 | 2,092 | 20.08% |
© 2022 Yahoo. All rights reserved.
