Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:145.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00145000 | 2022-08-11 12:36PM EST | 2022-12-16 | 29.20 | 28.70 | 28.90 | +3.20 | +12.31% | 109 | 6,408 | 200.70% |
| AAPL230120C00145000 | 2022-08-11 1:12PM EST | 2023-01-20 | 30.20 | 30.20 | 30.40 | +2.65 | +9.62% | 35 | 17,520 | 127.83% |
| AAPL230217C00145000 | 2022-08-11 9:49AM EST | 2023-02-17 | 32.15 | 31.25 | 31.45 | +2.50 | +8.43% | 31 | 92 | 107.95% |
| AAPL230317C00145000 | 2022-08-11 9:48AM EST | 2023-03-17 | 33.20 | 32.35 | 32.50 | +3.55 | +11.97% | 58 | 4,089 | 96.80% |
| AAPL230616C00145000 | 2022-08-11 11:58AM EST | 2023-06-16 | 36.35 | 35.60 | 35.85 | +3.15 | +9.49% | 21 | 5,047 | 79.65% |
| AAPL230721C00145000 | 2022-08-10 2:28PM EST | 2023-07-21 | 36.76 | 36.60 | 36.80 | +1.56 | +4.43% | 15 | 123 | 75.70% |
| AAPL230915C00145000 | 2022-08-11 8:30AM EST | 2023-09-15 | 40.69 | 38.35 | 38.55 | +5.48 | +15.56% | 2 | 1,446 | 71.59% |
| AAPL240119C00145000 | 2022-08-11 11:17AM EST | 2024-01-19 | 42.30 | 41.80 | 42.15 | +2.60 | +6.55% | 11 | 7,595 | 65.83% |
| AAPL240621C00145000 | 2022-08-11 9:32AM EST | 2024-06-21 | 46.90 | 45.35 | 45.85 | +3.74 | +8.67% | 16 | 1,807 | 61.59% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00145000 | 2022-08-11 12:27PM EST | 2022-12-16 | 3.64 | 3.70 | 3.80 | -1.11 | -23.37% | 384 | 4,070 | 38.06% |
| AAPL230120P00145000 | 2022-08-11 1:05PM EST | 2023-01-20 | 4.70 | 4.65 | 4.70 | -0.92 | -16.37% | 494 | 22,929 | 27.03% |
| AAPL230217P00145000 | 2022-08-11 1:04PM EST | 2023-02-17 | 5.55 | 5.55 | 5.60 | -1.05 | -15.91% | 164 | 449 | 25.29% |
| AAPL230317P00145000 | 2022-08-11 11:45AM EST | 2023-03-17 | 6.15 | 6.20 | 6.35 | -1.15 | -15.75% | 13 | 8,367 | 24.24% |
| AAPL230616P00145000 | 2022-08-11 1:34PM EST | 2023-06-16 | 8.45 | 8.35 | 8.50 | -0.91 | -9.72% | 55 | 8,468 | 22.98% |
| AAPL230721P00145000 | 2022-08-10 2:23PM EST | 2023-07-21 | 8.95 | 8.90 | 9.10 | -1.15 | -11.39% | 3 | 420 | 22.50% |
| AAPL230915P00145000 | 2022-08-11 10:56AM EST | 2023-09-15 | 10.00 | 10.00 | 10.20 | -1.25 | -11.11% | 27 | 1,526 | 22.36% |
| AAPL240119P00145000 | 2022-08-11 11:30AM EST | 2024-01-19 | 12.05 | 12.05 | 12.30 | -1.20 | -9.06% | 8 | 10,174 | 22.10% |
| AAPL240621P00145000 | 2022-08-11 11:25AM EST | 2024-06-21 | 14.10 | 14.00 | 14.40 | -1.20 | -7.84% | 34 | 1,353 | 21.80% |
© 2022 Yahoo. All rights reserved.
