Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00180000 | 2022-01-05 4:57PM EDT | 2022-07-15 | 13.00 | 12.70 | 13.55 | -1.84 | -12.40% | 241 | 2,401 | 237.33% |
| AAPL220916C00180000 | 2022-01-05 4:58PM EDT | 2022-09-16 | 15.50 | 15.00 | 16.00 | -2.20 | -12.43% | 474 | 15,698 | 113.91% |
| AAPL230120C00180000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 19.60 | 19.00 | 21.55 | -2.20 | -10.09% | 634 | 27,095 | 82.38% |
| AAPL230317C00180000 | 2022-01-05 4:59PM EDT | 2023-03-17 | 21.15 | 20.30 | 23.50 | -2.35 | -10.00% | 53 | 5,087 | 76.52% |
| AAPL230616C00180000 | 2022-01-05 4:49PM EDT | 2023-06-16 | 24.33 | 21.50 | 26.00 | -1.72 | -6.60% | 126 | 11,179 | 69.33% |
| AAPL230915C00180000 | 2022-01-05 4:59PM EDT | 2023-09-15 | 26.25 | 24.55 | 28.50 | -2.08 | -7.34% | 71 | 3,342 | 66.41% |
| AAPL240119C00180000 | 2022-01-05 4:59PM EDT | 2024-01-19 | 29.19 | 28.00 | 31.00 | -2.46 | -7.77% | 132 | 5,697 | 62.95% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00180000 | 2022-01-05 4:53PM EDT | 2022-07-15 | 17.03 | 15.65 | 19.40 | +2.33 | +15.85% | 6 | 438 | 0.00% |
| AAPL220916P00180000 | 2022-01-05 4:53PM EDT | 2022-09-16 | 19.50 | 18.60 | 21.35 | +2.05 | +11.75% | 275 | 3,965 | 0.00% |
| AAPL230120P00180000 | 2022-01-05 4:07PM EDT | 2023-01-20 | 23.15 | 23.55 | 26.00 | +2.27 | +10.87% | 798 | 9,446 | 0.00% |
| AAPL230317P00180000 | 2022-01-05 4:50PM EDT | 2023-03-17 | 24.80 | 24.30 | 27.50 | +2.13 | +9.40% | 4 | 2,325 | 0.00% |
| AAPL230616P00180000 | 2022-01-05 2:11PM EDT | 2023-06-16 | 25.75 | 25.00 | 29.50 | +0.83 | +3.33% | 310 | 9,831 | 0.00% |
| AAPL230915P00180000 | 2022-01-03 10:58AM EDT | 2023-09-15 | 25.81 | 27.00 | 31.50 | 0.00 | - | 1 | 255 | 0.00% |
| AAPL240119P00180000 | 2022-01-05 4:58PM EDT | 2024-01-19 | 31.10 | 29.00 | 33.50 | +2.65 | +9.31% | 42 | 1,072 | 0.00% |
© 2022 Yahoo. All rights reserved.
