Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00165000 | 2022-01-05 4:47PM EDT | 2022-05-20 | 19.40 | 17.75 | 19.90 | -2.60 | -11.82% | 782 | 2,166 | 657.62% |
| AAPL220617C00165000 | 2022-01-05 4:59PM EDT | 2022-06-17 | 19.80 | 19.00 | 21.65 | -2.95 | -12.97% | 108 | 13,153 | 179.13% |
| AAPL220715C00165000 | 2022-01-05 3:11PM EDT | 2022-07-15 | 22.00 | 19.00 | 22.70 | -1.85 | -7.76% | 34 | 1,069 | 131.18% |
| AAPL220916C00165000 | 2022-01-05 4:59PM EDT | 2022-09-16 | 23.20 | 21.35 | 24.75 | -3.00 | -11.45% | 137 | 6,193 | 97.62% |
| AAPL230120C00165000 | 2022-01-05 4:58PM EDT | 2023-01-20 | 27.20 | 25.70 | 27.30 | -2.66 | -8.91% | 58 | 15,429 | 75.79% |
| AAPL230317C00165000 | 2022-01-05 3:40PM EDT | 2023-03-17 | 29.50 | 26.00 | 30.10 | -3.15 | -9.65% | 21 | 3,828 | 71.46% |
| AAPL230616C00165000 | 2022-01-05 4:07PM EDT | 2023-06-16 | 31.25 | 28.50 | 33.00 | -2.57 | -7.60% | 10 | 3,775 | 67.32% |
| AAPL230915C00165000 | 2022-01-05 3:25PM EDT | 2023-09-15 | 34.05 | 31.00 | 35.50 | -1.75 | -4.89% | 2 | 1,060 | 64.57% |
| AAPL240119C00165000 | 2022-01-05 4:36PM EDT | 2024-01-19 | 36.75 | 33.50 | 38.00 | -2.00 | -5.16% | 17 | 2,629 | 61.02% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00165000 | 2022-01-05 4:57PM EDT | 2022-05-20 | 8.40 | 7.75 | 9.40 | +1.90 | +29.23% | 147 | 1,943 | 0.00% |
| AAPL220617P00165000 | 2022-01-05 4:14PM EDT | 2022-06-17 | 9.05 | 9.10 | 10.45 | +1.45 | +19.08% | 82 | 13,628 | 0.00% |
| AAPL220715P00165000 | 2022-01-05 4:59PM EDT | 2022-07-15 | 10.50 | 9.20 | 11.55 | +2.10 | +25.00% | 22 | 1,106 | 0.00% |
| AAPL220916P00165000 | 2022-01-05 4:28PM EDT | 2022-09-16 | 12.10 | 11.75 | 13.60 | +1.30 | +12.04% | 14 | 4,237 | 0.00% |
| AAPL230120P00165000 | 2022-01-05 4:41PM EDT | 2023-01-20 | 15.55 | 16.15 | 18.50 | +1.45 | +10.28% | 59 | 16,115 | 0.00% |
| AAPL230317P00165000 | 2022-01-05 11:12AM EDT | 2023-03-17 | 15.95 | 15.50 | 20.00 | +0.30 | +1.92% | 65 | 1,380 | 0.00% |
| AAPL230616P00165000 | 2022-01-05 3:20PM EDT | 2023-06-16 | 18.65 | 17.50 | 22.00 | +2.19 | +13.30% | 2 | 1,110 | 0.00% |
| AAPL230915P00165000 | 2022-01-05 4:18PM EDT | 2023-09-15 | 20.75 | 19.00 | 23.50 | +0.75 | +3.75% | 10 | 217 | 0.00% |
| AAPL240119P00165000 | 2022-01-05 3:03PM EDT | 2024-01-19 | 21.75 | 21.00 | 25.50 | +0.70 | +3.33% | 1,148 | 533 | 10.76% |
© 2022 Yahoo. All rights reserved.
