UK markets open in 5 hours 57 minutes
NIKKEI 225
27,859.86 +39.46 (+0.14%) HANG SENG
19,376.10 -142.19 (-0.73%) CRUDE OIL
77.53 +0.60 (+0.78%) GOLD FUTURES
1,786.90 +5.60 (+0.31%) DOW
33,947.10 -482.78 (-1.40%) BTC-GBP
13,961.90 -247.23 (-1.74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00180000 | 2022-12-01 1:54PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 796 | 65.63% |
| AAPL221216C00180000 | 2022-12-05 3:20PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,256 | 48,667 | 42.19% |
| AAPL221223C00180000 | 2022-12-05 3:56PM EST | 2022-12-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 602 | 35.94% |
| AAPL221230C00180000 | 2022-12-05 3:16PM EST | 2022-12-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 76 | 1,555 | 32.81% |
| AAPL230106C00180000 | 2022-12-05 10:05AM EST | 2023-01-06 | 0.07 | 0.04 | 0.06 | 0.00 | - | 6 | 57 | 30.66% |
| AAPL230120C00180000 | 2022-12-05 3:58PM EST | 2023-01-20 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 510 | 59,118 | 29.15% |
| AAPL230217C00180000 | 2022-12-05 3:36PM EST | 2023-02-17 | 0.63 | 0.64 | 0.67 | -0.07 | -10.00% | 96 | 12,031 | 30.57% |
| AAPL230317C00180000 | 2022-12-05 3:52PM EST | 2023-03-17 | 1.22 | 1.17 | 1.26 | 0.00 | - | 162 | 17,138 | 30.47% |
| AAPL230421C00180000 | 2022-12-05 3:59PM EST | 2023-04-21 | 2.08 | 1.99 | 2.18 | -0.09 | -4.15% | 240 | 5,519 | 30.92% |
| AAPL230519C00180000 | 2022-12-05 3:30PM EST | 2023-05-19 | 3.00 | 3.05 | 3.20 | -0.30 | -9.09% | 33 | 2,066 | 32.11% |
| AAPL230616C00180000 | 2022-12-05 3:57PM EST | 2023-06-16 | 4.00 | 3.85 | 4.10 | -0.25 | -5.88% | 745 | 23,235 | 32.58% |
| AAPL230721C00180000 | 2022-12-05 3:53PM EST | 2023-07-21 | 4.85 | 4.90 | 5.05 | -0.20 | -3.96% | 146 | 2,165 | 32.61% |
| AAPL230915C00180000 | 2022-12-05 3:21PM EST | 2023-09-15 | 6.45 | 6.50 | 6.90 | -0.15 | -2.27% | 245 | 10,997 | 33.52% |
| AAPL240119C00180000 | 2022-12-05 3:20PM EST | 2024-01-19 | 10.00 | 10.20 | 10.75 | -0.70 | -6.54% | 256 | 12,202 | 34.78% |
| AAPL240315C00180000 | 2022-12-02 10:03AM EST | 2024-03-15 | 11.95 | 11.70 | 12.15 | 0.00 | - | 10 | 569 | 34.88% |
| AAPL240621C00180000 | 2022-12-05 3:15PM EST | 2024-06-21 | 14.17 | 14.20 | 14.85 | -0.63 | -4.26% | 2 | 5,124 | 35.57% |
| AAPL250117C00180000 | 2022-12-05 2:42PM EST | 2025-01-17 | 19.00 | 18.70 | 19.50 | -0.45 | -2.31% | 13 | 3,109 | 35.91% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00180000 | 2022-12-05 2:34PM EST | 2022-12-09 | 34.09 | 32.95 | 34.35 | +2.19 | +6.87% | 3 | 0 | 109.96% |
| AAPL221216P00180000 | 2022-12-05 1:56PM EST | 2022-12-16 | 33.68 | 32.95 | 34.15 | +0.23 | +0.69% | 2 | 10 | 61.43% |
| AAPL221223P00180000 | 2022-11-28 2:14PM EST | 2022-12-23 | 36.30 | 31.75 | 35.70 | 0.00 | - | 62 | 0 | 54.25% |
| AAPL230106P00180000 | 2022-12-02 11:05AM EST | 2023-01-06 | 33.90 | 31.65 | 35.10 | 0.00 | - | 4 | 0 | 59.57% |
| AAPL230120P00180000 | 2022-12-05 2:25PM EST | 2023-01-20 | 33.85 | 32.65 | 33.90 | +1.05 | +3.20% | 13 | 1,148 | 36.84% |
| AAPL230217P00180000 | 2022-12-05 1:05PM EST | 2023-02-17 | 33.30 | 32.70 | 33.80 | +1.15 | +3.58% | 2 | 233 | 27.83% |
| AAPL230317P00180000 | 2022-12-05 11:33AM EST | 2023-03-17 | 33.40 | 33.20 | 34.15 | -0.25 | -0.74% | 1 | 1,162 | 27.01% |
| AAPL230421P00180000 | 2022-12-05 11:33AM EST | 2023-04-21 | 33.58 | 33.50 | 33.85 | +0.98 | +3.01% | 2 | 375 | 20.95% |
| AAPL230519P00180000 | 2022-12-05 11:14AM EST | 2023-05-19 | 33.50 | 33.95 | 34.40 | +0.65 | +1.98% | 2 | 272 | 22.77% |
| AAPL230616P00180000 | 2022-12-05 3:59PM EST | 2023-06-16 | 34.55 | 34.20 | 34.95 | -0.36 | -1.03% | 147 | 13,381 | 23.65% |
| AAPL230721P00180000 | 2022-12-01 1:49PM EST | 2023-07-21 | 33.70 | 34.60 | 35.10 | 0.00 | - | 2 | 672 | 22.35% |
| AAPL230915P00180000 | 2022-12-01 9:30AM EST | 2023-09-15 | 34.34 | 35.10 | 36.20 | 0.00 | - | 4 | 587 | 23.46% |
| AAPL240119P00180000 | 2022-12-05 11:25AM EST | 2024-01-19 | 36.85 | 36.90 | 37.70 | -0.35 | -0.94% | 9 | 2,287 | 22.88% |
| AAPL240315P00180000 | 2022-12-02 10:59AM EST | 2024-03-15 | 38.20 | 37.40 | 38.30 | 0.00 | - | 2 | 22 | 22.62% |
| AAPL240621P00180000 | 2022-12-01 2:16PM EST | 2024-06-21 | 37.93 | 38.55 | 39.60 | 0.00 | - | 8 | 1,386 | 22.75% |
| AAPL250117P00180000 | 2022-12-05 2:19PM EST | 2025-01-17 | 40.95 | 40.05 | 41.70 | +0.23 | +0.56% | 2 | 338 | 22.26% |
© 2022 Yahoo. All rights reserved.
