Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527C00195000 | 2022-05-19 1:54PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 723 | 87.50% |
| AAPL220603C00195000 | 2022-05-19 11:15AM EDT | 2022-06-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 497 | 65.63% |
| AAPL220610C00195000 | 2022-05-19 1:52PM EDT | 2022-06-10 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 138 | 62.70% |
| AAPL220617C00195000 | 2022-05-20 2:09PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 77 | 15,196 | 51.76% |
| AAPL220624C00195000 | 2022-05-19 10:54AM EDT | 2022-06-24 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 23 | 48.83% |
| AAPL220701C00195000 | 2022-05-18 2:23PM EDT | 2022-07-01 | 0.06 | 0.02 | 0.07 | 0.00 | - | 12 | 148 | 43.75% |
| AAPL220715C00195000 | 2022-05-20 3:52PM EDT | 2022-07-15 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 143 | 5,180 | 38.48% |
| AAPL220819C00195000 | 2022-05-20 3:48PM EDT | 2022-08-19 | 0.20 | 0.18 | 0.24 | -0.01 | -4.76% | 365 | 2,834 | 35.06% |
| AAPL220916C00195000 | 2022-05-20 3:49PM EDT | 2022-09-16 | 0.33 | 0.32 | 0.40 | 0.00 | - | 150 | 5,810 | 33.35% |
| AAPL221021C00195000 | 2022-05-20 3:36PM EDT | 2022-10-21 | 0.53 | 0.56 | 0.61 | -0.04 | -7.02% | 239 | 1,227 | 31.67% |
| AAPL221118C00195000 | 2022-05-20 2:30PM EDT | 2022-11-18 | 0.77 | 0.86 | 0.96 | -0.08 | -9.41% | 65 | 2,236 | 31.96% |
| AAPL230120C00195000 | 2022-05-20 3:46PM EDT | 2023-01-20 | 1.50 | 1.59 | 1.74 | -0.10 | -6.25% | 458 | 15,022 | 31.68% |
| AAPL230317C00195000 | 2022-05-20 3:15PM EDT | 2023-03-17 | 2.11 | 2.35 | 2.57 | -0.27 | -11.34% | 300 | 5,467 | 31.76% |
| AAPL230616C00195000 | 2022-05-20 3:48PM EDT | 2023-06-16 | 3.85 | 3.10 | 4.15 | 0.00 | - | 12 | 41,855 | 32.26% |
| AAPL230915C00195000 | 2022-05-20 1:10PM EDT | 2023-09-15 | 4.75 | 4.30 | 5.75 | -1.43 | -23.14% | 24 | 1,203 | 32.58% |
| AAPL240119C00195000 | 2022-05-20 3:57PM EDT | 2024-01-19 | 7.50 | 7.30 | 9.20 | +0.20 | +2.74% | 2,857 | 8,807 | 34.99% |
| AAPL240621C00195000 | 2022-05-20 3:36PM EDT | 2024-06-21 | 9.70 | 10.00 | 11.75 | -0.35 | -3.48% | 30 | 706 | 34.88% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220603P00195000 | 2022-05-05 11:01AM EDT | 2022-06-03 | 35.20 | 55.00 | 59.50 | 0.00 | - | 1 | 0 | 144.07% |
| AAPL220617P00195000 | 2022-05-19 10:27AM EDT | 2022-06-17 | 55.30 | 55.70 | 59.10 | 0.00 | - | 70 | 118 | 94.56% |
| AAPL220701P00195000 | 2022-05-16 12:10AM EDT | 2022-07-01 | 48.80 | 55.00 | 59.50 | 0.00 | - | - | - | 81.14% |
| AAPL220715P00195000 | 2022-05-20 11:25AM EDT | 2022-07-15 | 58.50 | 55.45 | 59.20 | +3.30 | +5.98% | 1 | 12 | 67.26% |
| AAPL220819P00195000 | 2022-05-05 11:37AM EDT | 2022-08-19 | 35.80 | 55.45 | 58.95 | 0.00 | - | 10 | 1,509 | 50.62% |
| AAPL220916P00195000 | 2022-05-19 12:06PM EDT | 2022-09-16 | 55.62 | 55.45 | 59.30 | 0.00 | - | 200 | 1,777 | 46.58% |
| AAPL221021P00195000 | 2022-05-18 2:07PM EDT | 2022-10-21 | 53.60 | 55.50 | 59.50 | 0.00 | - | 1 | 1,481 | 42.03% |
| AAPL221118P00195000 | 2022-05-19 12:54PM EDT | 2022-11-18 | 57.22 | 55.55 | 59.40 | 0.00 | - | 3 | 1,795 | 38.15% |
| AAPL230120P00195000 | 2022-05-20 3:50PM EDT | 2023-01-20 | 58.21 | 57.55 | 58.25 | +0.71 | +1.23% | 95 | 5,451 | 26.83% |
| AAPL230317P00195000 | 2022-05-17 9:39AM EDT | 2023-03-17 | 48.35 | 56.00 | 59.90 | 0.00 | - | 2 | 1,008 | 31.53% |
| AAPL230616P00195000 | 2022-05-20 12:44PM EDT | 2023-06-16 | 61.79 | 56.50 | 60.00 | +7.49 | +13.79% | 2 | 42,724 | 27.95% |
| AAPL230915P00195000 | 2022-05-19 9:34AM EDT | 2023-09-15 | 56.75 | 58.85 | 59.90 | 0.00 | - | 2 | 68 | 24.90% |
| AAPL240119P00195000 | 2022-05-20 3:51PM EDT | 2024-01-19 | 60.50 | 59.70 | 62.30 | +0.50 | +0.83% | 10 | 6,678 | 27.42% |
| AAPL240621P00195000 | 2022-05-19 3:28PM EDT | 2024-06-21 | 61.39 | 60.60 | 64.00 | 0.00 | - | 21 | 94 | 27.34% |
© 2022 Yahoo. All rights reserved.
