Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00175000 | 2022-06-24 10:49AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 1,151 | 56.25% |
| AAPL220708C00175000 | 2022-06-24 2:38PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 341 | 43.36% |
| AAPL220715C00175000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 192 | 41,316 | 36.72% |
| AAPL220722C00175000 | 2022-06-24 3:19PM EDT | 2022-07-22 | 0.04 | 0.03 | 0.05 | 0.00 | - | 38 | 462 | 33.59% |
| AAPL220729C00175000 | 2022-06-24 3:59PM EDT | 2022-07-29 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 20 | 469 | 33.30% |
| AAPL220805C00175000 | 2022-06-24 12:54PM EDT | 2022-08-05 | 0.13 | 0.13 | 0.15 | +0.13 | - | 2 | 0 | 31.84% |
| AAPL220819C00175000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 665 | 11,323 | 30.37% |
| AAPL220916C00175000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 0.64 | 0.61 | 0.65 | +0.13 | +25.49% | 587 | 14,911 | 29.57% |
| AAPL221021C00175000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 1.30 | 1.24 | 1.36 | +0.24 | +22.64% | 524 | 5,756 | 29.83% |
| AAPL221118C00175000 | 2022-06-24 3:49PM EDT | 2022-11-18 | 1.88 | 2.00 | 2.09 | +0.20 | +11.90% | 141 | 7,213 | 30.47% |
| AAPL221216C00175000 | 2022-06-24 3:51PM EDT | 2022-12-16 | 2.55 | 2.62 | 2.82 | +0.25 | +10.87% | 153 | 3,019 | 30.82% |
| AAPL230120C00175000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 3.50 | 3.45 | 3.60 | +0.45 | +14.75% | 664 | 21,601 | 30.72% |
| AAPL230317C00175000 | 2022-06-24 2:47PM EDT | 2023-03-17 | 4.76 | 5.00 | 5.25 | +0.30 | +6.73% | 67 | 6,581 | 31.71% |
| AAPL230616C00175000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 7.40 | 7.40 | 7.80 | +0.85 | +12.98% | 111 | 26,348 | 32.72% |
| AAPL230915C00175000 | 2022-06-24 12:48PM EDT | 2023-09-15 | 9.04 | 9.40 | 10.05 | +1.00 | +12.44% | 28 | 4,683 | 33.17% |
| AAPL240119C00175000 | 2022-06-24 3:58PM EDT | 2024-01-19 | 12.25 | 12.10 | 12.80 | +1.00 | +8.89% | 15 | 10,337 | 33.41% |
| AAPL240621C00175000 | 2022-06-24 3:52PM EDT | 2024-06-21 | 15.27 | 15.35 | 16.00 | +0.78 | +5.38% | 227 | 3,655 | 33.80% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00175000 | 2022-06-16 9:37AM EDT | 2022-07-01 | 43.71 | 31.00 | 35.50 | 0.00 | - | 1 | 0 | 151.90% |
| AAPL220708P00175000 | 2022-06-16 12:29PM EDT | 2022-07-08 | 44.02 | 31.00 | 35.50 | 0.00 | - | 2 | 0 | 103.22% |
| AAPL220715P00175000 | 2022-06-23 3:52PM EDT | 2022-07-15 | 36.55 | 32.70 | 33.80 | 0.00 | - | 52 | 730 | 55.91% |
| AAPL220722P00175000 | 2022-06-08 9:30AM EDT | 2022-07-22 | 26.55 | 31.10 | 35.50 | 0.00 | - | 1 | 1 | 71.63% |
| AAPL220729P00175000 | 2022-06-21 12:04PM EDT | 2022-07-29 | 39.10 | 31.00 | 35.50 | 0.00 | - | 2 | 0 | 63.83% |
| AAPL220819P00175000 | 2022-06-24 3:35PM EDT | 2022-08-19 | 34.84 | 32.85 | 33.60 | -2.06 | -5.58% | 21 | 3,419 | 30.23% |
| AAPL220916P00175000 | 2022-06-24 1:30PM EDT | 2022-09-16 | 35.24 | 33.00 | 34.00 | -3.05 | -7.97% | 1 | 10,571 | 29.70% |
| AAPL221021P00175000 | 2022-06-24 11:43AM EDT | 2022-10-21 | 35.48 | 33.45 | 34.35 | -3.77 | -9.61% | 1 | 1,925 | 27.60% |
| AAPL221118P00175000 | 2022-06-24 12:55PM EDT | 2022-11-18 | 35.95 | 33.95 | 34.70 | -2.00 | -5.27% | 3 | 1,476 | 26.86% |
| AAPL221216P00175000 | 2022-06-24 2:32PM EDT | 2022-12-16 | 36.10 | 34.45 | 35.20 | -2.30 | -5.99% | 3 | 228 | 26.95% |
| AAPL230120P00175000 | 2022-06-24 3:13PM EDT | 2023-01-20 | 36.62 | 34.65 | 35.60 | -1.83 | -4.76% | 13 | 20,481 | 26.15% |
| AAPL230317P00175000 | 2022-06-23 10:57AM EDT | 2023-03-17 | 39.46 | 35.80 | 36.70 | 0.00 | - | 23 | 1,102 | 26.62% |
| AAPL230616P00175000 | 2022-06-24 3:49PM EDT | 2023-06-16 | 38.38 | 37.05 | 38.05 | -3.02 | -7.29% | 2 | 2,643 | 26.18% |
| AAPL230915P00175000 | 2022-06-24 12:29PM EDT | 2023-09-15 | 39.95 | 38.00 | 39.20 | -4.35 | -9.82% | 91 | 583 | 25.64% |
| AAPL240119P00175000 | 2022-06-24 10:30AM EDT | 2024-01-19 | 40.35 | 39.20 | 40.75 | -2.00 | -4.72% | 2 | 5,114 | 25.21% |
| AAPL240621P00175000 | 2022-06-24 10:47AM EDT | 2024-06-21 | 41.92 | 40.40 | 42.45 | -1.83 | -4.18% | 100 | 3,085 | 24.77% |
© 2022 Yahoo. All rights reserved.
