UK markets open in 4 hours 17 minutes
NIKKEI 225
27,999.82 -163.01 (-0.58%) HANG SENG
17,971.83 +673.89 (+3.90%) CRUDE OIL
78.02 +0.78 (+1.01%) GOLD FUTURES
1,748.20 +7.90 (+0.45%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,557.47 +20.74 (+0.15%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00175000 | 2022-11-28 11:29AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,356 | 62.50% |
| AAPL221209C00175000 | 2022-11-28 2:19PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 4,184 | 43.75% |
| AAPL221216C00175000 | 2022-11-28 3:59PM EST | 2022-12-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 442 | 43,899 | 36.91% |
| AAPL221223C00175000 | 2022-11-28 2:00PM EST | 2022-12-23 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 45 | 813 | 33.01% |
| AAPL221230C00175000 | 2022-11-28 3:34PM EST | 2022-12-30 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 188 | 1,038 | 30.86% |
| AAPL230106C00175000 | 2022-11-28 2:19PM EST | 2023-01-06 | 0.15 | 0.09 | 0.16 | -0.03 | -16.67% | 13 | 24 | 30.57% |
| AAPL230120C00175000 | 2022-11-28 3:59PM EST | 2023-01-20 | 0.29 | 0.28 | 0.29 | -0.13 | -30.95% | 3,063 | 63,093 | 29.13% |
| AAPL230217C00175000 | 2022-11-28 3:58PM EST | 2023-02-17 | 1.03 | 1.01 | 1.04 | -0.37 | -26.43% | 411 | 14,517 | 31.31% |
| AAPL230317C00175000 | 2022-11-28 3:59PM EST | 2023-03-17 | 1.77 | 1.74 | 1.79 | -0.50 | -22.03% | 545 | 11,914 | 31.52% |
| AAPL230421C00175000 | 2022-11-28 3:53PM EST | 2023-04-21 | 2.74 | 2.75 | 2.83 | -0.76 | -21.71% | 224 | 3,993 | 31.93% |
| AAPL230519C00175000 | 2022-11-28 3:24PM EST | 2023-05-19 | 3.85 | 3.85 | 4.00 | -1.00 | -20.62% | 38 | 841 | 33.28% |
| AAPL230616C00175000 | 2022-11-28 3:58PM EST | 2023-06-16 | 4.92 | 4.85 | 5.00 | -0.98 | -16.61% | 269 | 30,997 | 33.84% |
| AAPL230721C00175000 | 2022-11-28 3:05PM EST | 2023-07-21 | 5.75 | 5.80 | 5.95 | -1.25 | -17.86% | 137 | 3,460 | 33.70% |
| AAPL230915C00175000 | 2022-11-28 2:51PM EST | 2023-09-15 | 7.60 | 7.50 | 7.95 | -1.40 | -15.56% | 19 | 7,864 | 34.74% |
| AAPL240119C00175000 | 2022-11-28 3:34PM EST | 2024-01-19 | 11.20 | 11.10 | 11.60 | -1.60 | -12.50% | 52 | 12,106 | 35.43% |
| AAPL240315C00175000 | 2022-11-28 3:59PM EST | 2024-03-15 | 13.03 | 12.60 | 13.15 | -1.81 | -12.20% | 20 | 112 | 35.74% |
| AAPL240621C00175000 | 2022-11-28 3:52PM EST | 2024-06-21 | 15.42 | 15.15 | 15.85 | -1.73 | -10.09% | 82 | 7,925 | 36.38% |
| AAPL250117C00175000 | 2022-11-28 2:28PM EST | 2025-01-17 | 19.60 | 19.90 | 20.70 | -2.71 | -12.15% | 39 | 3,449 | 36.93% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00175000 | 2022-11-28 1:04PM EST | 2022-12-02 | 30.12 | 30.50 | 30.90 | +6.87 | +29.55% | 20 | 21 | 91.21% |
| AAPL221209P00175000 | 2022-11-23 10:15AM EST | 2022-12-09 | 23.95 | 30.50 | 30.95 | 0.00 | - | 1 | 1 | 58.20% |
| AAPL221216P00175000 | 2022-11-28 9:35AM EST | 2022-12-16 | 28.60 | 30.45 | 30.90 | +2.23 | +8.46% | 6 | 484 | 43.07% |
| AAPL221223P00175000 | 2022-11-28 1:47PM EST | 2022-12-23 | 30.40 | 30.50 | 30.85 | +6.40 | +26.67% | 109 | 109 | 33.79% |
| AAPL221230P00175000 | 2022-11-21 9:39AM EST | 2022-12-30 | 26.20 | 30.55 | 30.90 | 0.00 | - | 1 | 0 | 32.32% |
| AAPL230120P00175000 | 2022-11-28 3:49PM EST | 2023-01-20 | 31.05 | 30.10 | 31.70 | +4.30 | +16.07% | 7 | 9,153 | 37.53% |
| AAPL230217P00175000 | 2022-11-28 3:23PM EST | 2023-02-17 | 31.20 | 30.65 | 31.00 | +3.70 | +13.45% | 2 | 939 | 22.46% |
| AAPL230317P00175000 | 2022-11-28 2:01PM EST | 2023-03-17 | 31.44 | 30.90 | 31.30 | +5.99 | +23.54% | 1 | 4,201 | 22.91% |
| AAPL230421P00175000 | 2022-11-28 11:29AM EST | 2023-04-21 | 30.90 | 31.35 | 31.70 | +3.02 | +10.83% | 2 | 1,413 | 22.79% |
| AAPL230519P00175000 | 2022-11-23 12:31PM EST | 2023-05-19 | 27.55 | 31.90 | 32.40 | 0.00 | - | 250 | 287 | 24.38% |
| AAPL230616P00175000 | 2022-11-25 11:19AM EST | 2023-06-16 | 29.50 | 32.35 | 32.80 | 0.00 | - | 138 | 3,754 | 24.21% |
| AAPL230721P00175000 | 2022-11-18 12:42PM EST | 2023-07-21 | 28.45 | 32.70 | 33.35 | 0.00 | - | 11 | 1,135 | 24.20% |
| AAPL230915P00175000 | 2022-11-28 1:56PM EST | 2023-09-15 | 34.00 | 33.55 | 34.10 | +4.85 | +16.64% | 1 | 2,060 | 23.84% |
| AAPL240119P00175000 | 2022-11-28 12:05PM EST | 2024-01-19 | 34.50 | 35.20 | 35.60 | +2.65 | +8.32% | 30 | 6,886 | 23.11% |
| AAPL240315P00175000 | 2022-11-10 12:10PM EST | 2024-03-15 | 37.45 | 35.95 | 36.45 | 0.00 | - | 1 | 7 | 23.28% |
| AAPL240621P00175000 | 2022-11-28 12:05PM EST | 2024-06-21 | 36.15 | 36.70 | 37.55 | +1.55 | +4.48% | 85 | 3,349 | 22.99% |
| AAPL250117P00175000 | 2022-11-23 11:45AM EST | 2025-01-17 | 34.80 | 38.10 | 39.70 | 0.00 | - | 7 | 1,438 | 22.52% |
© 2022 Yahoo. All rights reserved.
