UK markets closed
NIKKEI 225
28,257.25 -76.27 (-0.27%) HANG SENG
24,112.78 -105.25 (-0.43%) CRUDE OIL
84.84 +1.02 (+1.22%) GOLD FUTURES
1,812.10 -4.40 (-0.24%) DOW
35,406.19 -505.62 (-1.41%) BTC-GBP
30,597.61 -543.70 (-1.75%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EST. Market open.
Strike:175.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121C00175000 | 2022-01-18 1:33PM EST | 2022-01-21 | 0.42 | 0.41 | 0.42 | -0.93 | -68.89% | 63,340 | 79,222 | 27.20% |
| AAPL220128C00175000 | 2022-01-18 1:34PM EST | 2022-01-28 | 2.23 | 2.21 | 2.23 | -1.07 | -32.42% | 8,779 | 13,613 | 35.28% |
| AAPL220204C00175000 | 2022-01-18 1:32PM EST | 2022-02-04 | 2.87 | 2.86 | 2.89 | -1.18 | -29.14% | 1,881 | 7,435 | 32.30% |
| AAPL220211C00175000 | 2022-01-18 1:33PM EST | 2022-02-11 | 3.50 | 3.45 | 3.50 | -1.15 | -24.73% | 1,198 | 1,612 | 31.04% |
| AAPL220218C00175000 | 2022-01-18 1:33PM EST | 2022-02-18 | 4.02 | 4.00 | 4.05 | -1.03 | -20.40% | 5,098 | 27,258 | 30.29% |
| AAPL220225C00175000 | 2022-01-18 1:31PM EST | 2022-02-25 | 4.49 | 4.45 | 4.60 | -1.16 | -20.53% | 266 | 736 | 29.99% |
| AAPL220304C00175000 | 2022-01-18 1:33PM EST | 2022-03-04 | 5.05 | 4.95 | 5.10 | -1.20 | -19.20% | 209 | 249 | 29.74% |
| AAPL220318C00175000 | 2022-01-18 1:32PM EST | 2022-03-18 | 5.95 | 5.95 | 6.00 | -1.10 | -15.60% | 1,635 | 22,548 | 29.37% |
| AAPL220414C00175000 | 2022-01-18 1:30PM EST | 2022-04-14 | 7.55 | 7.55 | 7.60 | -1.13 | -13.02% | 1,102 | 9,604 | 29.27% |
| AAPL220520C00175000 | 2022-01-18 1:24PM EST | 2022-05-20 | 9.60 | 9.50 | 9.65 | -1.10 | -10.28% | 264 | 3,143 | 29.85% |
| AAPL220617C00175000 | 2022-01-18 1:25PM EST | 2022-06-17 | 10.75 | 10.75 | 10.85 | -1.35 | -11.16% | 270 | 21,397 | 29.69% |
| AAPL220715C00175000 | 2022-01-18 12:27PM EST | 2022-07-15 | 11.90 | 11.75 | 11.90 | -1.13 | -8.67% | 104 | 1,981 | 29.48% |
| AAPL220916C00175000 | 2022-01-18 1:03PM EST | 2022-09-16 | 14.20 | 14.30 | 14.40 | -0.99 | -6.52% | 66 | 11,109 | 29.87% |
| AAPL230120C00175000 | 2022-01-18 1:03PM EST | 2023-01-20 | 18.35 | 18.25 | 18.50 | -1.35 | -6.85% | 218 | 14,090 | 30.24% |
| AAPL230317C00175000 | 2022-01-18 1:21PM EST | 2023-03-17 | 20.20 | 19.95 | 20.25 | -0.90 | -4.27% | 452 | 3,254 | 30.57% |
| AAPL230616C00175000 | 2022-01-18 1:08PM EST | 2023-06-16 | 22.63 | 22.45 | 22.85 | -1.41 | -5.87% | 32 | 12,427 | 30.97% |
| AAPL230915C00175000 | 2022-01-18 12:26PM EST | 2023-09-15 | 25.02 | 24.70 | 25.25 | -1.03 | -3.95% | 5 | 2,557 | 31.32% |
| AAPL240119C00175000 | 2022-01-18 1:22PM EST | 2024-01-19 | 27.80 | 27.60 | 28.05 | -1.28 | -4.40% | 145 | 5,496 | 31.44% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220121P00175000 | 2022-01-18 1:33PM EST | 2022-01-21 | 5.60 | 5.50 | 5.65 | +2.36 | +72.84% | 3,387 | 50,955 | 35.01% |
| AAPL220128P00175000 | 2022-01-18 1:30PM EST | 2022-01-28 | 7.42 | 7.40 | 7.50 | +2.22 | +42.69% | 1,440 | 9,460 | 39.21% |
| AAPL220204P00175000 | 2022-01-18 1:30PM EST | 2022-02-04 | 8.23 | 8.20 | 8.35 | +2.18 | +36.03% | 147 | 10,671 | 36.63% |
| AAPL220211P00175000 | 2022-01-18 11:47AM EST | 2022-02-11 | 8.13 | 8.80 | 8.90 | +1.38 | +20.44% | 22 | 2,264 | 34.31% |
| AAPL220218P00175000 | 2022-01-18 1:30PM EST | 2022-02-18 | 9.40 | 9.30 | 9.40 | +2.10 | +28.77% | 1,294 | 20,272 | 32.90% |
| AAPL220225P00175000 | 2022-01-18 1:30PM EST | 2022-02-25 | 9.85 | 9.80 | 9.90 | +2.15 | +27.92% | 74 | 292 | 32.11% |
| AAPL220304P00175000 | 2022-01-18 1:27PM EST | 2022-03-04 | 10.40 | 10.25 | 10.45 | +1.55 | +17.51% | 35 | 15 | 31.90% |
| AAPL220318P00175000 | 2022-01-18 1:26PM EST | 2022-03-18 | 11.30 | 11.15 | 11.25 | +2.20 | +24.18% | 748 | 15,737 | 30.88% |
| AAPL220414P00175000 | 2022-01-18 1:27PM EST | 2022-04-14 | 12.75 | 12.65 | 12.75 | +2.17 | +20.51% | 472 | 8,085 | 30.22% |
| AAPL220520P00175000 | 2022-01-18 12:32PM EST | 2022-05-20 | 14.68 | 14.75 | 14.90 | +1.83 | +14.24% | 137 | 4,087 | 30.90% |
| AAPL220617P00175000 | 2022-01-18 1:10PM EST | 2022-06-17 | 15.85 | 15.85 | 16.00 | +1.95 | +14.03% | 105 | 9,819 | 30.41% |
| AAPL220715P00175000 | 2022-01-18 12:20PM EST | 2022-07-15 | 16.60 | 16.80 | 16.90 | +1.35 | +8.85% | 17 | 1,866 | 29.83% |
| AAPL220916P00175000 | 2022-01-18 12:31PM EST | 2022-09-16 | 19.06 | 19.10 | 19.25 | +1.01 | +5.60% | 11 | 7,405 | 29.91% |
| AAPL230120P00175000 | 2022-01-18 1:29PM EST | 2023-01-20 | 22.63 | 22.55 | 22.75 | +2.13 | +10.39% | 94 | 8,808 | 29.40% |
| AAPL230317P00175000 | 2022-01-14 1:50PM EST | 2023-03-17 | 22.95 | 24.00 | 24.25 | 0.00 | - | 12 | 433 | 29.44% |
| AAPL230616P00175000 | 2022-01-18 10:43AM EST | 2023-06-16 | 24.95 | 26.00 | 26.35 | -0.09 | -0.36% | 8 | 551 | 29.33% |
| AAPL230915P00175000 | 2022-01-07 10:14AM EST | 2023-09-15 | 26.65 | 27.55 | 28.10 | 0.00 | - | 6 | 113 | 29.05% |
| AAPL240119P00175000 | 2022-01-18 1:32PM EST | 2024-01-19 | 29.55 | 29.50 | 29.90 | +1.20 | +4.23% | 258 | 1,537 | 28.33% |
© 2022 Yahoo. All rights reserved.
