UK markets open in 4 hours 28 minutes
NIKKEI 225
27,480.49 -205.91 (-0.74%) HANG SENG
19,327.17 +512.35 (+2.72%) CRUDE OIL
72.79 +0.78 (+1.08%) GOLD FUTURES
1,795.30 -2.70 (-0.15%) DOW
33,597.92 +1.58 (+0.00%) BTC-GBP
13,831.77 -210.08 (-1.50%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00170000 | 2022-12-07 11:06AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,320 | 87.50% |
| AAPL221216C00170000 | 2022-12-07 3:52PM EST | 2022-12-16 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2,061 | 70,840 | 50.98% |
| AAPL221223C00170000 | 2022-12-07 3:55PM EST | 2022-12-23 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 63 | 2,761 | 38.28% |
| AAPL221230C00170000 | 2022-12-07 3:56PM EST | 2022-12-30 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 68 | 855 | 34.38% |
| AAPL230106C00170000 | 2022-12-07 3:52PM EST | 2023-01-06 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 180 | 519 | 33.01% |
| AAPL230113C00170000 | 2022-12-07 3:49PM EST | 2023-01-13 | 0.20 | 0.18 | 0.23 | -0.04 | -16.67% | 23 | 69 | 32.72% |
| AAPL230120C00170000 | 2022-12-07 3:57PM EST | 2023-01-20 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 1,580 | 74,633 | 31.52% |
| AAPL230217C00170000 | 2022-12-07 3:58PM EST | 2023-02-17 | 1.03 | 1.01 | 1.05 | -0.22 | -17.60% | 612 | 13,514 | 32.76% |
| AAPL230317C00170000 | 2022-12-07 3:56PM EST | 2023-03-17 | 1.77 | 1.73 | 1.78 | -0.30 | -14.49% | 641 | 29,202 | 32.41% |
| AAPL230421C00170000 | 2022-12-07 3:43PM EST | 2023-04-21 | 2.70 | 2.77 | 2.85 | -0.49 | -15.36% | 132 | 3,585 | 32.70% |
| AAPL230519C00170000 | 2022-12-07 2:52PM EST | 2023-05-19 | 3.95 | 3.85 | 4.00 | -0.75 | -15.96% | 38 | 1,162 | 33.90% |
| AAPL230616C00170000 | 2022-12-07 3:54PM EST | 2023-06-16 | 4.87 | 4.80 | 4.95 | -0.48 | -8.97% | 93 | 19,333 | 34.24% |
| AAPL230721C00170000 | 2022-12-07 3:26PM EST | 2023-07-21 | 5.67 | 5.80 | 6.00 | -0.73 | -11.41% | 58 | 1,377 | 34.31% |
| AAPL230915C00170000 | 2022-12-07 3:29PM EST | 2023-09-15 | 7.41 | 7.50 | 7.90 | -0.84 | -10.18% | 270 | 5,628 | 35.08% |
| AAPL240119C00170000 | 2022-12-07 3:52PM EST | 2024-01-19 | 11.30 | 11.00 | 11.75 | -0.70 | -5.83% | 142 | 15,753 | 36.11% |
| AAPL240315C00170000 | 2022-12-07 3:40PM EST | 2024-03-15 | 12.75 | 12.75 | 13.40 | -0.75 | -5.56% | 4 | 92 | 36.56% |
| AAPL240621C00170000 | 2022-12-07 3:42PM EST | 2024-06-21 | 15.30 | 14.90 | 15.80 | -0.75 | -4.67% | 28 | 6,148 | 36.74% |
| AAPL250117C00170000 | 2022-12-07 3:56PM EST | 2025-01-17 | 20.22 | 19.65 | 20.70 | -0.13 | -0.64% | 27 | 2,245 | 37.39% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00170000 | 2022-12-05 3:57PM EST | 2022-12-09 | 23.40 | 27.45 | 30.40 | 0.00 | - | 110 | 0 | 210.45% |
| AAPL221216P00170000 | 2022-12-07 3:57PM EST | 2022-12-16 | 28.96 | 28.55 | 29.45 | +1.07 | +3.84% | 41,048 | 5,833 | 73.44% |
| AAPL221223P00170000 | 2022-11-30 1:35PM EST | 2022-12-23 | 27.75 | 27.00 | 31.45 | 0.00 | - | 4 | 0 | 89.28% |
| AAPL221230P00170000 | 2022-12-05 3:17PM EST | 2022-12-30 | 24.15 | 27.00 | 31.50 | 0.00 | - | 6 | 0 | 75.00% |
| AAPL230106P00170000 | 2022-12-05 9:38AM EST | 2023-01-06 | 20.33 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 65.67% |
| AAPL230120P00170000 | 2022-12-07 3:59PM EST | 2023-01-20 | 29.04 | 28.30 | 29.70 | +1.74 | +6.37% | 20,005 | 31,299 | 37.06% |
| AAPL230217P00170000 | 2022-12-07 3:23PM EST | 2023-02-17 | 30.00 | 29.05 | 29.40 | +1.75 | +6.19% | 77 | 3,856 | 25.29% |
| AAPL230317P00170000 | 2022-12-07 1:36PM EST | 2023-03-17 | 29.26 | 29.25 | 29.70 | +1.28 | +4.57% | 3 | 7,461 | 24.60% |
| AAPL230421P00170000 | 2022-12-07 3:31PM EST | 2023-04-21 | 30.62 | 29.75 | 30.25 | +6.32 | +26.01% | 3 | 2,825 | 24.79% |
| AAPL230519P00170000 | 2022-12-05 10:17AM EST | 2023-05-19 | 24.60 | 30.30 | 31.00 | 0.00 | - | 1 | 555 | 26.12% |
| AAPL230616P00170000 | 2022-12-07 3:13PM EST | 2023-06-16 | 31.64 | 30.90 | 31.25 | +6.19 | +24.32% | 261 | 7,647 | 25.11% |
| AAPL230721P00170000 | 2022-12-01 1:32PM EST | 2023-07-21 | 26.44 | 31.40 | 32.15 | 0.00 | - | 30 | 3,105 | 26.07% |
| AAPL230915P00170000 | 2022-12-07 3:29PM EST | 2023-09-15 | 33.05 | 32.10 | 32.80 | +2.68 | +8.82% | 2 | 12,945 | 25.12% |
| AAPL240119P00170000 | 2022-12-07 10:48AM EST | 2024-01-19 | 33.65 | 33.80 | 34.40 | +0.95 | +2.91% | 11 | 11,492 | 24.26% |
| AAPL240315P00170000 | 2022-12-06 2:02PM EST | 2024-03-15 | 33.29 | 34.40 | 35.35 | 0.00 | - | 18 | 88 | 24.51% |
| AAPL240621P00170000 | 2022-12-06 2:09PM EST | 2024-06-21 | 34.38 | 35.40 | 36.60 | 0.00 | - | 8 | 2,769 | 24.31% |
| AAPL250117P00170000 | 2022-12-07 2:19PM EST | 2025-01-17 | 37.60 | 36.50 | 38.45 | +1.55 | +4.30% | 15 | 1,662 | 23.23% |
© 2022 Yahoo. All rights reserved.
