UK markets open in 4 hours 31 minutes
NIKKEI 225
26,211.01 -182.03 (-0.69%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
106.39 +0.63 (+0.60%) GOLD FUTURES
1,806.10 -1.20 (-0.07%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,811.16 +223.11 (+1.34%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00170000 | 2022-06-30 12:59PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,189 | 140.63% |
| AAPL220708C00170000 | 2022-06-30 2:35PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 897 | 50.00% |
| AAPL220715C00170000 | 2022-06-30 3:54PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 126 | 20,138 | 43.75% |
| AAPL220722C00170000 | 2022-06-30 3:54PM EDT | 2022-07-22 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 310 | 1,241 | 39.26% |
| AAPL220729C00170000 | 2022-06-30 3:00PM EDT | 2022-07-29 | 0.12 | 0.10 | 0.14 | 0.00 | - | 12 | 1,924 | 38.57% |
| AAPL220805C00170000 | 2022-06-30 3:25PM EDT | 2022-08-05 | 0.16 | 0.16 | 0.21 | -0.06 | -27.27% | 20 | 253 | 37.01% |
| AAPL220819C00170000 | 2022-06-30 3:59PM EDT | 2022-08-19 | 0.31 | 0.27 | 0.50 | -0.05 | -13.89% | 946 | 21,120 | 37.09% |
| AAPL220916C00170000 | 2022-06-30 3:36PM EDT | 2022-09-16 | 0.69 | 0.60 | 0.82 | -0.13 | -15.85% | 356 | 23,130 | 33.20% |
| AAPL221021C00170000 | 2022-06-30 3:36PM EDT | 2022-10-21 | 1.38 | 1.29 | 1.69 | -0.21 | -13.21% | 699 | 6,616 | 33.47% |
| AAPL221118C00170000 | 2022-06-30 3:19PM EDT | 2022-11-18 | 2.00 | 1.90 | 2.59 | -0.40 | -16.67% | 242 | 6,623 | 34.31% |
| AAPL221216C00170000 | 2022-06-30 3:53PM EDT | 2022-12-16 | 2.70 | 2.50 | 3.60 | -0.42 | -13.46% | 224 | 2,739 | 35.24% |
| AAPL230120C00170000 | 2022-06-30 3:52PM EDT | 2023-01-20 | 3.53 | 3.30 | 3.80 | -0.48 | -11.97% | 199 | 30,941 | 32.74% |
| AAPL230317C00170000 | 2022-06-30 3:22PM EDT | 2023-03-17 | 4.95 | 5.00 | 5.40 | -0.75 | -13.16% | 195 | 4,635 | 33.43% |
| AAPL230616C00170000 | 2022-06-30 3:36PM EDT | 2023-06-16 | 7.55 | 7.10 | 7.75 | -0.70 | -8.48% | 1,540 | 17,736 | 33.90% |
| AAPL230915C00170000 | 2022-06-30 1:10PM EDT | 2023-09-15 | 9.60 | 9.00 | 12.00 | -0.35 | -3.52% | 108 | 5,081 | 37.88% |
| AAPL240119C00170000 | 2022-06-30 3:06PM EDT | 2024-01-19 | 12.45 | 11.90 | 12.85 | -0.65 | -4.96% | 40 | 11,901 | 34.72% |
| AAPL240621C00170000 | 2022-06-30 3:42PM EDT | 2024-06-21 | 15.40 | 14.90 | 16.40 | -0.70 | -4.35% | 215 | 1,716 | 35.55% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00170000 | 2022-06-28 12:37PM EDT | 2022-07-01 | 30.75 | 31.10 | 35.50 | 0.00 | - | 14 | 0 | 160.94% |
| AAPL220708P00170000 | 2022-06-21 12:42PM EDT | 2022-07-08 | 34.21 | 31.10 | 35.50 | 0.00 | - | 87 | 2 | 57.03% |
| AAPL220715P00170000 | 2022-06-30 2:28PM EDT | 2022-07-15 | 32.75 | 32.40 | 35.50 | +1.80 | +5.82% | 104 | 2,603 | 72.22% |
| AAPL220722P00170000 | 2022-06-22 10:31AM EDT | 2022-07-22 | 32.60 | 31.10 | 35.50 | 0.00 | - | 2 | 2 | 82.57% |
| AAPL220729P00170000 | 2022-06-29 11:03AM EDT | 2022-07-29 | 30.20 | 31.00 | 35.50 | 0.00 | - | 1 | 48 | 71.92% |
| AAPL220819P00170000 | 2022-06-30 2:40PM EDT | 2022-08-19 | 33.10 | 31.30 | 35.80 | +2.21 | +7.15% | 14 | 6,039 | 57.10% |
| AAPL220916P00170000 | 2022-06-30 3:59PM EDT | 2022-09-16 | 34.05 | 31.50 | 36.00 | +2.50 | +7.92% | 31 | 22,400 | 46.92% |
| AAPL221021P00170000 | 2022-06-30 1:28PM EDT | 2022-10-21 | 33.55 | 32.00 | 35.80 | +2.55 | +8.23% | 2 | 15,379 | 38.00% |
| AAPL221118P00170000 | 2022-06-30 1:40PM EDT | 2022-11-18 | 33.80 | 32.50 | 35.35 | +2.15 | +6.79% | 2 | 14,990 | 31.92% |
| AAPL221216P00170000 | 2022-06-28 11:17AM EDT | 2022-12-16 | 31.40 | 33.00 | 36.80 | 0.00 | - | 11 | 214 | 34.97% |
| AAPL230120P00170000 | 2022-06-30 2:57PM EDT | 2023-01-20 | 35.00 | 34.40 | 36.50 | +2.88 | +8.97% | 3 | 46,687 | 30.82% |
| AAPL230317P00170000 | 2022-06-30 10:07AM EDT | 2023-03-17 | 36.30 | 35.10 | 38.50 | +2.30 | +6.76% | 81 | 3,944 | 32.98% |
| AAPL230616P00170000 | 2022-06-30 10:05AM EDT | 2023-06-16 | 39.45 | 36.00 | 40.00 | +4.25 | +12.07% | 2 | 4,345 | 31.74% |
| AAPL230915P00170000 | 2022-06-27 3:09PM EDT | 2023-09-15 | 35.10 | 37.95 | 41.00 | 0.00 | - | 4 | 1,310 | 30.19% |
| AAPL240119P00170000 | 2022-06-27 3:51PM EDT | 2024-01-19 | 36.65 | 39.05 | 42.50 | 0.00 | - | 60 | 5,094 | 29.08% |
| AAPL240621P00170000 | 2022-06-30 12:26PM EDT | 2024-06-21 | 40.75 | 40.70 | 44.00 | +1.75 | +4.49% | 4 | 532 | 27.91% |
© 2022 Yahoo. All rights reserved.
