Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121C00170000 | 2022-01-14 3:59PM EST | 2022-01-21 | 4.15 | 4.10 | 4.30 | +0.05 | +1.22% | 9,158 | 146,539 | 28.13% |
| AAPL220128C00170000 | 2022-01-14 3:59PM EST | 2022-01-28 | 6.10 | 5.95 | 6.20 | +0.35 | +6.09% | 11,808 | 6,114 | 34.84% |
| AAPL220204C00170000 | 2022-01-14 3:46PM EST | 2022-02-04 | 6.60 | 6.55 | 6.85 | +0.14 | +2.17% | 1,191 | 1,847 | 32.29% |
| AAPL220211C00170000 | 2022-01-14 3:58PM EST | 2022-02-11 | 7.30 | 7.10 | 7.45 | +0.35 | +5.04% | 275 | 10,370 | 31.09% |
| AAPL220218C00170000 | 2022-01-14 3:59PM EST | 2022-02-18 | 7.95 | 7.75 | 8.00 | +0.40 | +5.30% | 3,831 | 39,324 | 30.40% |
| AAPL220225C00170000 | 2022-01-14 3:59PM EST | 2022-02-25 | 8.40 | 8.15 | 8.45 | +0.50 | +6.33% | 476 | 706 | 29.68% |
| AAPL220304C00170000 | 2022-01-13 12:51PM EST | 2022-03-04 | 8.91 | 8.55 | 9.10 | +8.91 | +1,650.00% | 8 | - | 30.09% |
| AAPL220318C00170000 | 2022-01-14 3:59PM EST | 2022-03-18 | 9.87 | 9.65 | 9.90 | -0.43 | -4.17% | 1,858 | 13,108 | 29.35% |
| AAPL220414C00170000 | 2022-01-14 3:59PM EST | 2022-04-14 | 11.45 | 11.20 | 11.45 | +0.60 | +5.53% | 331 | 5,508 | 29.13% |
| AAPL220520C00170000 | 2022-01-14 3:49PM EST | 2022-05-20 | 13.29 | 13.25 | 13.55 | +0.49 | +3.83% | 552 | 3,422 | 29.88% |
| AAPL220617C00170000 | 2022-01-14 3:49PM EST | 2022-06-17 | 14.50 | 14.40 | 14.75 | +0.45 | +3.20% | 459 | 19,190 | 29.74% |
| AAPL220715C00170000 | 2022-01-14 3:44PM EST | 2022-07-15 | 15.65 | 15.40 | 15.75 | +0.40 | +2.62% | 518 | 1,726 | 29.43% |
| AAPL220916C00170000 | 2022-01-14 3:49PM EST | 2022-09-16 | 18.00 | 17.75 | 18.35 | +0.50 | +2.86% | 222 | 11,166 | 30.04% |
| AAPL221021C00170000 | 2022-01-14 3:28PM EST | 2022-10-21 | 18.95 | 18.85 | 19.80 | +0.30 | +1.61% | 12 | 213 | 30.54% |
| AAPL221118C00170000 | 2022-01-14 1:22PM EST | 2022-11-18 | 19.55 | 20.00 | 21.10 | -0.17 | -0.86% | 37 | 465 | 31.21% |
| AAPL230120C00170000 | 2022-01-14 3:59PM EST | 2023-01-20 | 22.20 | 21.00 | 22.30 | +0.60 | +2.78% | 300 | 19,206 | 30.19% |
| AAPL230317C00170000 | 2022-01-14 3:59PM EST | 2023-03-17 | 23.90 | 23.40 | 24.85 | +0.40 | +1.70% | 11 | 3,951 | 31.64% |
| AAPL230616C00170000 | 2022-01-14 3:09PM EST | 2023-06-16 | 25.85 | 25.90 | 28.50 | -0.79 | -2.97% | 35 | 6,107 | 33.28% |
| AAPL230915C00170000 | 2022-01-14 1:06PM EST | 2023-09-15 | 27.65 | 26.65 | 30.65 | -2.25 | -7.53% | 130 | 4,340 | 33.17% |
| AAPL240119C00170000 | 2022-01-14 3:59PM EST | 2024-01-19 | 31.29 | 30.00 | 32.10 | +0.09 | +0.29% | 318 | 6,646 | 31.72% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121P00170000 | 2022-01-14 3:59PM EST | 2022-01-21 | 1.20 | 1.14 | 1.22 | -0.74 | -38.14% | 49,107 | 100,605 | 28.00% |
| AAPL220128P00170000 | 2022-01-14 3:58PM EST | 2022-01-28 | 3.02 | 2.94 | 3.10 | -0.63 | -17.26% | 5,488 | 15,086 | 34.61% |
| AAPL220204P00170000 | 2022-01-14 3:56PM EST | 2022-02-04 | 3.80 | 3.70 | 3.90 | -0.31 | -7.54% | 4,742 | 9,494 | 33.06% |
| AAPL220211P00170000 | 2022-01-14 3:55PM EST | 2022-02-11 | 4.42 | 4.30 | 4.50 | -0.58 | -11.60% | 1,599 | 2,071 | 31.76% |
| AAPL220218P00170000 | 2022-01-14 3:59PM EST | 2022-02-18 | 4.89 | 4.85 | 5.05 | -0.71 | -12.68% | 3,137 | 21,990 | 30.99% |
| AAPL220225P00170000 | 2022-01-14 3:59PM EST | 2022-02-25 | 5.28 | 5.25 | 5.50 | -0.37 | -6.55% | 306 | 1,442 | 30.22% |
| AAPL220318P00170000 | 2022-01-14 3:59PM EST | 2022-03-18 | 6.71 | 6.70 | 6.90 | -0.72 | -9.69% | 2,655 | 12,482 | 29.61% |
| AAPL220414P00170000 | 2022-01-14 3:36PM EST | 2022-04-14 | 8.25 | 8.15 | 8.35 | -0.35 | -4.07% | 405 | 16,416 | 29.06% |
| AAPL220520P00170000 | 2022-01-14 3:59PM EST | 2022-05-20 | 10.28 | 10.20 | 10.45 | -0.42 | -3.93% | 580 | 14,288 | 29.82% |
| AAPL220617P00170000 | 2022-01-14 3:37PM EST | 2022-06-17 | 11.43 | 11.30 | 11.60 | -0.42 | -3.54% | 160 | 17,779 | 29.57% |
| AAPL220715P00170000 | 2022-01-14 3:06PM EST | 2022-07-15 | 12.80 | 12.20 | 12.50 | +0.35 | +2.81% | 343 | 2,594 | 29.07% |
| AAPL220916P00170000 | 2022-01-14 2:02PM EST | 2022-09-16 | 15.07 | 14.55 | 14.80 | -0.18 | -1.18% | 228 | 14,406 | 29.19% |
| AAPL221021P00170000 | 2022-01-14 3:12PM EST | 2022-10-21 | 16.20 | 15.50 | 15.80 | +0.65 | +4.18% | 306 | 11,264 | 28.99% |
| AAPL221118P00170000 | 2022-01-14 2:15PM EST | 2022-11-18 | 17.26 | 16.55 | 16.80 | +1.02 | +6.28% | 21 | 11,193 | 29.25% |
| AAPL230120P00170000 | 2022-01-14 3:57PM EST | 2023-01-20 | 18.15 | 17.05 | 18.30 | -0.25 | -1.36% | 179 | 34,759 | 28.85% |
| AAPL230317P00170000 | 2022-01-14 12:55PM EST | 2023-03-17 | 20.63 | 19.45 | 19.80 | +1.23 | +6.34% | 14 | 1,116 | 28.94% |
| AAPL230616P00170000 | 2022-01-14 12:26PM EST | 2023-06-16 | 22.40 | 20.45 | 24.00 | +1.60 | +7.69% | 52 | 2,585 | 31.52% |
| AAPL230915P00170000 | 2022-01-13 9:30AM EST | 2023-09-15 | 22.51 | 21.75 | 25.75 | 0.00 | - | 1 | 239 | 31.09% |
| AAPL240119P00170000 | 2022-01-14 3:43PM EST | 2024-01-19 | 25.10 | 23.00 | 28.00 | -0.90 | -3.46% | 938 | 1,578 | 30.67% |
© 2022 Yahoo. All rights reserved.
