UK markets open in 4 hours 55 minutes
NIKKEI 225
27,480.49 -205.91 (-0.74%) HANG SENG
19,251.46 +436.64 (+2.32%) CRUDE OIL
72.76 +0.75 (+1.04%) GOLD FUTURES
1,795.20 -2.80 (-0.16%) DOW
33,597.92 +1.58 (+0.00%) BTC-GBP
13,835.11 -230.62 (-1.64%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00160000 | 2022-12-07 3:58PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,353 | 18,771 | 60.94% |
| AAPL221216C00160000 | 2022-12-07 3:59PM EST | 2022-12-16 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 6,225 | 98,717 | 41.02% |
| AAPL221223C00160000 | 2022-12-07 3:57PM EST | 2022-12-23 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 959 | 8,607 | 34.38% |
| AAPL221230C00160000 | 2022-12-07 3:59PM EST | 2022-12-30 | 0.27 | 0.25 | 0.28 | -0.11 | -28.95% | 1,266 | 4,488 | 31.64% |
| AAPL230106C00160000 | 2022-12-07 3:50PM EST | 2023-01-06 | 0.47 | 0.44 | 0.50 | -0.14 | -22.95% | 415 | 2,007 | 31.62% |
| AAPL230113C00160000 | 2022-12-07 3:42PM EST | 2023-01-13 | 0.71 | 0.71 | 0.80 | -0.19 | -21.11% | 76 | 336 | 32.20% |
| AAPL230120C00160000 | 2022-12-07 3:59PM EST | 2023-01-20 | 0.97 | 0.96 | 0.97 | -0.25 | -20.49% | 4,497 | 93,251 | 31.23% |
| AAPL230217C00160000 | 2022-12-07 3:59PM EST | 2023-02-17 | 2.50 | 2.45 | 2.51 | -0.42 | -14.38% | 1,315 | 11,428 | 33.86% |
| AAPL230317C00160000 | 2022-12-07 3:57PM EST | 2023-03-17 | 3.66 | 3.55 | 3.70 | -0.59 | -13.88% | 912 | 17,010 | 33.88% |
| AAPL230421C00160000 | 2022-12-07 3:07PM EST | 2023-04-21 | 5.00 | 5.05 | 5.20 | -0.75 | -13.04% | 154 | 5,644 | 34.30% |
| AAPL230519C00160000 | 2022-12-07 3:46PM EST | 2023-05-19 | 6.40 | 6.45 | 6.60 | -0.65 | -9.22% | 80 | 2,290 | 35.35% |
| AAPL230616C00160000 | 2022-12-07 3:55PM EST | 2023-06-16 | 7.72 | 7.60 | 7.75 | -0.63 | -7.54% | 1,152 | 26,205 | 35.71% |
| AAPL230721C00160000 | 2022-12-07 3:55PM EST | 2023-07-21 | 8.90 | 8.80 | 9.05 | -0.60 | -6.32% | 246 | 1,590 | 35.93% |
| AAPL230915C00160000 | 2022-12-07 3:31PM EST | 2023-09-15 | 10.59 | 10.70 | 11.10 | -1.56 | -12.84% | 183 | 8,052 | 36.47% |
| AAPL240119C00160000 | 2022-12-07 3:25PM EST | 2024-01-19 | 14.42 | 14.65 | 15.15 | -1.33 | -8.44% | 196 | 18,955 | 37.24% |
| AAPL240315C00160000 | 2022-12-07 9:51AM EST | 2024-03-15 | 17.00 | 16.05 | 16.95 | -0.24 | -1.39% | 11 | 539 | 37.78% |
| AAPL240621C00160000 | 2022-12-07 3:50PM EST | 2024-06-21 | 18.95 | 18.55 | 19.45 | -1.05 | -5.25% | 8 | 5,809 | 37.91% |
| AAPL250117C00160000 | 2022-12-07 3:51PM EST | 2025-01-17 | 23.78 | 23.30 | 25.10 | -1.32 | -5.26% | 23 | 5,886 | 39.26% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00160000 | 2022-12-07 2:36PM EST | 2022-12-09 | 18.60 | 18.80 | 19.45 | +3.55 | +23.59% | 30 | 8 | 82.81% |
| AAPL221216P00160000 | 2022-12-07 1:14PM EST | 2022-12-16 | 18.92 | 18.75 | 19.35 | +1.67 | +9.68% | 158 | 53,280 | 50.98% |
| AAPL221223P00160000 | 2022-12-06 3:47PM EST | 2022-12-23 | 17.32 | 18.60 | 20.25 | 0.00 | - | 30 | 325 | 55.13% |
| AAPL221230P00160000 | 2022-12-07 2:29PM EST | 2022-12-30 | 19.05 | 17.55 | 20.00 | +1.55 | +8.86% | 11 | 74 | 42.80% |
| AAPL230106P00160000 | 2022-12-07 1:21PM EST | 2023-01-06 | 18.85 | 18.65 | 19.50 | +2.30 | +13.90% | 3 | 45 | 30.69% |
| AAPL230120P00160000 | 2022-12-07 3:59PM EST | 2023-01-20 | 19.44 | 19.20 | 19.75 | +1.66 | +9.34% | 293 | 71,471 | 28.38% |
| AAPL230217P00160000 | 2022-12-07 3:12PM EST | 2023-02-17 | 21.08 | 20.30 | 20.80 | +1.71 | +8.83% | 60 | 4,907 | 29.52% |
| AAPL230317P00160000 | 2022-12-07 3:48PM EST | 2023-03-17 | 21.45 | 20.90 | 21.35 | +1.35 | +6.72% | 46 | 12,665 | 27.74% |
| AAPL230421P00160000 | 2022-12-07 2:02PM EST | 2023-04-21 | 22.19 | 21.90 | 22.50 | +1.14 | +5.42% | 7 | 4,089 | 28.25% |
| AAPL230519P00160000 | 2022-12-07 3:54PM EST | 2023-05-19 | 23.05 | 22.85 | 23.20 | +2.30 | +11.08% | 1 | 1,004 | 27.96% |
| AAPL230616P00160000 | 2022-12-07 9:33AM EST | 2023-06-16 | 22.33 | 23.50 | 24.00 | +2.12 | +10.49% | 1 | 11,065 | 28.13% |
| AAPL230721P00160000 | 2022-12-07 3:18PM EST | 2023-07-21 | 24.90 | 24.15 | 24.55 | +1.90 | +8.26% | 7 | 1,332 | 27.27% |
| AAPL230915P00160000 | 2022-12-07 3:20PM EST | 2023-09-15 | 26.04 | 25.25 | 25.85 | +4.36 | +20.11% | 4 | 2,251 | 27.32% |
| AAPL240119P00160000 | 2022-12-07 3:09PM EST | 2024-01-19 | 27.70 | 27.20 | 27.75 | +1.90 | +7.36% | 2 | 17,237 | 26.14% |
| AAPL240315P00160000 | 2022-12-02 10:02AM EST | 2024-03-15 | 25.45 | 27.85 | 28.95 | 0.00 | - | 2 | 31 | 26.49% |
| AAPL240621P00160000 | 2022-12-07 2:37PM EST | 2024-06-21 | 29.22 | 29.00 | 30.10 | +3.72 | +14.59% | 37 | 5,840 | 25.78% |
| AAPL250117P00160000 | 2022-12-07 3:43PM EST | 2025-01-17 | 31.75 | 30.90 | 32.25 | +1.70 | +5.66% | 13 | 1,780 | 24.69% |
© 2022 Yahoo. All rights reserved.
