Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00190000 | 2022-08-11 12:48PM EST | 2022-12-16 | 3.61 | 3.45 | 3.55 | +0.69 | +23.63% | 254 | 5,896 | 128.35% |
| AAPL230120C00190000 | 2022-08-11 1:33PM EST | 2023-01-20 | 5.00 | 5.00 | 5.05 | +0.80 | +19.05% | 508 | 34,392 | 78.33% |
| AAPL230217C00190000 | 2022-08-11 12:59PM EST | 2023-02-17 | 6.52 | 6.35 | 6.50 | +0.87 | +15.40% | 102 | 1,771 | 69.01% |
| AAPL230317C00190000 | 2022-08-11 11:37AM EST | 2023-03-17 | 7.97 | 7.60 | 7.75 | +1.35 | +20.39% | 199 | 21,651 | 63.81% |
| AAPL230616C00190000 | 2022-08-11 12:29PM EST | 2023-06-16 | 11.52 | 11.20 | 11.35 | +1.42 | +14.06% | 414 | 9,899 | 56.06% |
| AAPL230721C00190000 | 2022-08-11 10:17AM EST | 2023-07-21 | 12.75 | 12.40 | 12.60 | +1.58 | +14.15% | 6 | 341 | 54.45% |
| AAPL230915C00190000 | 2022-08-11 12:16PM EST | 2023-09-15 | 14.79 | 14.35 | 14.60 | +1.98 | +15.46% | 21 | 1,416 | 52.84% |
| AAPL240119C00190000 | 2022-08-11 12:42PM EST | 2024-01-19 | 18.82 | 18.35 | 18.65 | +1.62 | +9.42% | 147 | 11,487 | 50.67% |
| AAPL240621C00190000 | 2022-08-11 12:49PM EST | 2024-06-21 | 22.90 | 22.50 | 22.95 | +2.10 | +10.10% | 5 | 4,290 | 49.36% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00190000 | 2022-08-11 9:10AM EST | 2022-12-16 | 21.95 | 23.25 | 23.55 | -4.70 | -17.64% | 7 | 3,111 | 0.00% |
| AAPL230120P00190000 | 2022-08-11 10:08AM EST | 2023-01-20 | 23.96 | 24.30 | 24.40 | -3.84 | -13.81% | 3 | 5,164 | 0.00% |
| AAPL230217P00190000 | 2022-08-09 8:46AM EST | 2023-02-17 | 28.90 | 25.30 | 25.45 | 0.00 | - | 10 | 12 | 0.00% |
| AAPL230317P00190000 | 2022-08-11 9:48AM EST | 2023-03-17 | 25.40 | 26.00 | 26.25 | -3.60 | -12.41% | 105 | 1,478 | 0.00% |
| AAPL230616P00190000 | 2022-08-10 12:02PM EST | 2023-06-16 | 28.90 | 28.35 | 28.55 | -2.05 | -6.62% | 107 | 1,723 | 0.00% |
| AAPL230721P00190000 | 2022-08-10 1:12PM EST | 2023-07-21 | 29.23 | 29.00 | 29.25 | -2.56 | -8.05% | 1 | 498 | 0.00% |
| AAPL230915P00190000 | 2022-08-05 12:48PM EST | 2023-09-15 | 32.75 | 30.20 | 30.50 | 0.00 | - | 50 | 396 | 0.00% |
| AAPL240119P00190000 | 2022-08-02 9:48AM EST | 2024-01-19 | 37.75 | 32.40 | 32.70 | 0.00 | - | 1 | 4,050 | 0.00% |
| AAPL240621P00190000 | 2022-08-11 12:24PM EST | 2024-06-21 | 34.55 | 34.65 | 35.00 | -2.95 | -7.87% | 4 | 651 | 0.00% |
© 2022 Yahoo. All rights reserved.
