Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:160.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00160000 | 2022-07-01 9:46AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,034 | 100.00% |
| AAPL220708C00160000 | 2022-07-01 9:41AM EDT | 2022-07-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 5,526 | 41.41% |
| AAPL220715C00160000 | 2022-07-01 9:48AM EDT | 2022-07-15 | 0.06 | 0.05 | 0.06 | 0.00 | - | 87 | 31,148 | 34.96% |
| AAPL220722C00160000 | 2022-07-01 9:44AM EDT | 2022-07-22 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 2 | 2,101 | 32.52% |
| AAPL220729C00160000 | 2022-07-01 9:44AM EDT | 2022-07-29 | 0.38 | 0.40 | 0.42 | 0.00 | - | 1 | 5,473 | 35.52% |
| AAPL220805C00160000 | 2022-07-01 9:46AM EDT | 2022-08-05 | 0.55 | 0.54 | 0.60 | +0.03 | +5.77% | 129 | 1,262 | 34.67% |
| AAPL220819C00160000 | 2022-07-01 9:47AM EDT | 2022-08-19 | 0.95 | 0.95 | 0.97 | +0.05 | +5.56% | 60 | 27,321 | 33.37% |
| AAPL220916C00160000 | 2022-07-01 9:43AM EDT | 2022-09-16 | 1.67 | 1.77 | 1.79 | +0.09 | +5.70% | 164 | 43,752 | 32.31% |
| AAPL221021C00160000 | 2022-07-01 9:48AM EDT | 2022-10-21 | 2.96 | 2.97 | 3.05 | +0.19 | +6.86% | 198 | 9,404 | 32.70% |
| AAPL221118C00160000 | 2022-07-01 9:42AM EDT | 2022-11-18 | 3.96 | 4.00 | 4.10 | +0.24 | +6.45% | 2 | 7,539 | 33.17% |
| AAPL221216C00160000 | 2022-06-30 3:58PM EDT | 2022-12-16 | 4.75 | 5.00 | 5.10 | 0.00 | - | 542 | 3,023 | 33.49% |
| AAPL230120C00160000 | 2022-07-01 9:39AM EDT | 2023-01-20 | 5.70 | 6.00 | 6.10 | -0.15 | -2.56% | 4 | 30,511 | 33.27% |
| AAPL230317C00160000 | 2022-06-30 3:07PM EDT | 2023-03-17 | 7.40 | 7.85 | 8.05 | 0.00 | - | 130 | 7,982 | 34.09% |
| AAPL230616C00160000 | 2022-07-01 9:30AM EDT | 2023-06-16 | 10.40 | 10.45 | 10.65 | +0.50 | +5.05% | 1 | 24,480 | 34.45% |
| AAPL230915C00160000 | 2022-06-30 3:18PM EDT | 2023-09-15 | 12.22 | 12.65 | 13.05 | 0.00 | - | 2 | 3,820 | 34.79% |
| AAPL240119C00160000 | 2022-07-01 9:33AM EDT | 2024-01-19 | 15.50 | 15.40 | 15.85 | +0.14 | +0.91% | 2 | 16,480 | 34.84% |
| AAPL240621C00160000 | 2022-06-30 3:59PM EDT | 2024-06-21 | 18.75 | 18.65 | 19.25 | 0.00 | - | 39 | 3,452 | 35.33% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00160000 | 2022-06-30 11:09AM EDT | 2022-07-01 | 24.05 | 22.20 | 22.35 | 0.00 | - | 31 | 21 | 0.00% |
| AAPL220708P00160000 | 2022-06-30 11:26AM EDT | 2022-07-08 | 23.41 | 22.20 | 22.45 | 0.00 | - | 17 | 16 | 0.00% |
| AAPL220715P00160000 | 2022-06-30 3:55PM EDT | 2022-07-15 | 23.97 | 22.15 | 22.40 | 0.00 | - | 140 | 30,530 | 0.00% |
| AAPL220722P00160000 | 2022-06-30 2:28PM EDT | 2022-07-22 | 22.76 | 22.35 | 22.65 | 0.00 | - | 53 | 56 | 32.52% |
| AAPL220729P00160000 | 2022-07-01 9:45AM EDT | 2022-07-29 | 23.08 | 22.55 | 22.85 | -1.02 | -4.23% | 2 | 320 | 33.74% |
| AAPL220805P00160000 | 2022-06-27 11:27AM EDT | 2022-08-05 | 17.80 | 22.70 | 23.30 | 0.00 | - | 2 | 42 | 37.09% |
| AAPL220819P00160000 | 2022-07-01 9:43AM EDT | 2022-08-19 | 23.77 | 22.95 | 23.25 | -0.51 | -2.10% | 6 | 27,086 | 30.93% |
| AAPL220916P00160000 | 2022-07-01 9:43AM EDT | 2022-09-16 | 24.37 | 23.80 | 24.05 | -0.30 | -1.22% | 7 | 16,842 | 30.70% |
| AAPL221021P00160000 | 2022-07-01 9:39AM EDT | 2022-10-21 | 25.76 | 24.65 | 24.90 | +1.21 | +4.93% | 1 | 5,475 | 29.74% |
| AAPL221118P00160000 | 2022-06-30 11:21AM EDT | 2022-11-18 | 26.82 | 25.40 | 25.70 | 0.00 | - | 1 | 6,735 | 29.80% |
| AAPL221216P00160000 | 2022-06-29 2:58PM EDT | 2022-12-16 | 25.00 | 26.05 | 26.40 | 0.00 | - | 32 | 643 | 29.60% |
| AAPL230120P00160000 | 2022-06-30 2:57PM EDT | 2023-01-20 | 27.52 | 26.75 | 27.05 | 0.00 | - | 192 | 44,085 | 28.87% |
| AAPL230317P00160000 | 2022-06-30 1:06PM EDT | 2023-03-17 | 28.10 | 27.95 | 28.25 | 0.00 | - | 128 | 6,647 | 28.60% |
| AAPL230616P00160000 | 2022-07-01 9:31AM EDT | 2023-06-16 | 30.19 | 29.55 | 29.85 | +3.79 | +14.36% | 30 | 5,797 | 27.92% |
| AAPL230915P00160000 | 2022-06-24 11:15AM EDT | 2023-09-15 | 29.00 | 30.80 | 31.30 | 0.00 | - | 113 | 1,596 | 27.48% |
| AAPL240119P00160000 | 2022-06-29 3:00PM EDT | 2024-01-19 | 31.40 | 32.45 | 32.85 | 0.00 | - | 5 | 10,828 | 26.63% |
| AAPL240621P00160000 | 2022-06-27 3:50PM EDT | 2024-06-21 | 31.60 | 34.15 | 34.80 | 0.00 | - | 6 | 3,506 | 26.24% |
© 2022 Yahoo. All rights reserved.
