UK markets open in 2 hours 47 minutes
NIKKEI 225
27,085.37 -45.97 (-0.17%) HANG SENG
24,283.31 +39.70 (+0.16%) CRUDE OIL
85.25 -0.35 (-0.41%) GOLD FUTURES
1,847.30 -5.20 (-0.28%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,891.78 +1,053.28 (+3.92%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128C00160000 | 2022-01-25 3:59PM EST | 2022-01-28 | 4.10 | 3.90 | 4.15 | -1.35 | -24.77% | 49,154 | 14,527 | 71.48% |
| AAPL220204C00160000 | 2022-01-25 3:59PM EST | 2022-02-04 | 5.10 | 4.95 | 5.70 | -1.00 | -16.39% | 7,689 | 3,978 | 51.49% |
| AAPL220211C00160000 | 2022-01-25 3:59PM EST | 2022-02-11 | 5.80 | 5.50 | 6.00 | -0.93 | -13.82% | 1,217 | 1,505 | 44.40% |
| AAPL220218C00160000 | 2022-01-25 3:59PM EST | 2022-02-18 | 6.65 | 6.20 | 6.90 | -0.70 | -9.52% | 5,907 | 30,483 | 42.87% |
| AAPL220225C00160000 | 2022-01-25 3:59PM EST | 2022-02-25 | 6.95 | 6.50 | 7.40 | -1.10 | -13.66% | 1,080 | 11,286 | 40.42% |
| AAPL220304C00160000 | 2022-01-25 3:50PM EST | 2022-03-04 | 7.70 | 7.05 | 8.30 | -0.90 | -10.47% | 508 | 403 | 40.88% |
| AAPL220318C00160000 | 2022-01-25 3:57PM EST | 2022-03-18 | 8.60 | 8.40 | 9.00 | -0.90 | -9.47% | 6,646 | 20,425 | 37.87% |
| AAPL220414C00160000 | 2022-01-25 3:59PM EST | 2022-04-14 | 10.25 | 10.25 | 10.55 | -0.85 | -7.66% | 1,615 | 6,192 | 35.96% |
| AAPL220520C00160000 | 2022-01-25 3:59PM EST | 2022-05-20 | 12.13 | 12.00 | 12.70 | -1.22 | -9.14% | 817 | 2,840 | 35.83% |
| AAPL220617C00160000 | 2022-01-25 3:58PM EST | 2022-06-17 | 13.50 | 13.00 | 13.85 | -0.98 | -6.77% | 1,402 | 19,825 | 35.03% |
| AAPL220715C00160000 | 2022-01-25 3:57PM EST | 2022-07-15 | 14.50 | 13.65 | 14.95 | -1.10 | -7.05% | 899 | 1,589 | 34.56% |
| AAPL220819C00160000 | 2022-01-25 3:31PM EST | 2022-08-19 | 16.25 | 14.95 | 16.55 | -0.45 | -2.69% | 453 | 399 | 34.86% |
| AAPL220916C00160000 | 2022-01-25 3:59PM EST | 2022-09-16 | 16.70 | 15.75 | 17.55 | -1.08 | -6.07% | 108 | 19,436 | 34.68% |
| AAPL221021C00160000 | 2022-01-25 2:47PM EST | 2022-10-21 | 19.15 | 17.05 | 18.90 | -0.05 | -0.26% | 127 | 1,723 | 34.83% |
| AAPL221118C00160000 | 2022-01-25 3:44PM EST | 2022-11-18 | 19.50 | 17.65 | 19.95 | -0.20 | -1.02% | 42 | 384 | 35.00% |
| AAPL230120C00160000 | 2022-01-25 3:58PM EST | 2023-01-20 | 20.60 | 20.00 | 21.45 | -1.00 | -4.63% | 596 | 17,337 | 34.19% |
| AAPL230317C00160000 | 2022-01-25 3:56PM EST | 2023-03-17 | 22.70 | 21.70 | 23.05 | -0.03 | -0.13% | 89 | 3,550 | 34.19% |
| AAPL230616C00160000 | 2022-01-25 2:05PM EST | 2023-06-16 | 25.40 | 23.90 | 26.00 | -0.74 | -2.83% | 156 | 20,519 | 34.96% |
| AAPL230915C00160000 | 2022-01-25 3:18PM EST | 2023-09-15 | 28.40 | 24.70 | 29.50 | +0.40 | +1.43% | 68 | 3,221 | 36.59% |
| AAPL240119C00160000 | 2022-01-25 3:59PM EST | 2024-01-19 | 30.10 | 29.50 | 32.00 | -1.66 | -5.23% | 440 | 10,535 | 36.11% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128P00160000 | 2022-01-25 3:59PM EST | 2022-01-28 | 4.35 | 4.05 | 4.40 | +1.02 | +30.63% | 16,169 | 14,784 | 71.14% |
| AAPL220204P00160000 | 2022-01-25 3:59PM EST | 2022-02-04 | 5.61 | 5.15 | 5.60 | +1.26 | +28.97% | 2,875 | 5,920 | 52.00% |
| AAPL220211P00160000 | 2022-01-25 3:57PM EST | 2022-02-11 | 6.32 | 5.95 | 6.75 | +1.33 | +26.65% | 2,248 | 2,433 | 48.25% |
| AAPL220218P00160000 | 2022-01-25 3:59PM EST | 2022-02-18 | 6.95 | 6.60 | 7.10 | +1.25 | +21.93% | 9,625 | 50,336 | 42.76% |
| AAPL220225P00160000 | 2022-01-25 3:58PM EST | 2022-02-25 | 7.45 | 6.95 | 7.85 | +1.15 | +18.25% | 1,360 | 5,669 | 41.66% |
| AAPL220304P00160000 | 2022-01-25 3:59PM EST | 2022-03-04 | 7.95 | 7.60 | 8.10 | +1.25 | +18.66% | 1,195 | 277 | 38.85% |
| AAPL220318P00160000 | 2022-01-25 3:59PM EST | 2022-03-18 | 8.95 | 8.60 | 9.60 | +1.25 | +16.23% | 9,073 | 23,639 | 39.45% |
| AAPL220414P00160000 | 2022-01-25 3:59PM EST | 2022-04-14 | 10.45 | 10.30 | 10.90 | +1.25 | +13.59% | 1,153 | 8,801 | 36.41% |
| AAPL220520P00160000 | 2022-01-25 3:55PM EST | 2022-05-20 | 12.45 | 11.65 | 13.65 | +0.85 | +7.33% | 250 | 4,705 | 37.90% |
| AAPL220617P00160000 | 2022-01-25 3:47PM EST | 2022-06-17 | 12.90 | 12.85 | 13.60 | -0.81 | -5.91% | 561 | 17,321 | 33.86% |
| AAPL220715P00160000 | 2022-01-25 3:53PM EST | 2022-07-15 | 14.45 | 14.35 | 15.80 | +1.00 | +7.43% | 46 | 2,152 | 36.04% |
| AAPL220819P00160000 | 2022-01-25 2:04PM EST | 2022-08-19 | 15.59 | 15.05 | 16.65 | +0.61 | +4.07% | 354 | 601 | 34.62% |
| AAPL220916P00160000 | 2022-01-25 3:34PM EST | 2022-09-16 | 16.35 | 16.20 | 17.20 | +0.32 | +2.00% | 476 | 9,894 | 33.57% |
| AAPL221021P00160000 | 2022-01-25 3:38PM EST | 2022-10-21 | 17.10 | 16.10 | 18.50 | -2.25 | -11.63% | 113 | 865 | 33.71% |
| AAPL221118P00160000 | 2022-01-25 11:00AM EST | 2022-11-18 | 19.60 | 17.50 | 19.85 | +0.10 | +0.51% | 36 | 1,468 | 34.46% |
| AAPL230120P00160000 | 2022-01-25 3:59PM EST | 2023-01-20 | 20.20 | 19.70 | 21.05 | -0.55 | -2.65% | 3,367 | 33,944 | 33.22% |
| AAPL230317P00160000 | 2022-01-25 2:46PM EST | 2023-03-17 | 20.65 | 20.85 | 22.50 | -1.90 | -8.43% | 70 | 2,700 | 33.07% |
| AAPL230616P00160000 | 2022-01-24 2:27PM EST | 2023-06-16 | 25.13 | 22.55 | 24.50 | 0.00 | - | 44 | 1,992 | 32.66% |
| AAPL230915P00160000 | 2022-01-25 11:40AM EST | 2023-09-15 | 26.78 | 23.50 | 26.35 | +0.50 | +1.90% | 1 | 1,533 | 32.39% |
| AAPL240119P00160000 | 2022-01-25 3:43PM EST | 2024-01-19 | 26.65 | 25.65 | 29.10 | -1.65 | -5.83% | 1,229 | 4,909 | 32.57% |
© 2022 Yahoo. All rights reserved.
