Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:195.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00195000 | 2022-11-18 2:05PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 0 | 70.31% |
| AAPL221209C00195000 | 2022-11-23 11:53AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 50.78% |
| AAPL221216C00195000 | 2022-11-25 12:58PM EST | 2022-12-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 8,731 | 43.75% |
| AAPL221223C00195000 | 2022-11-23 11:01AM EST | 2022-12-23 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 39.45% |
| AAPL221230C00195000 | 2022-11-22 3:17PM EST | 2022-12-30 | 0.03 | 0.01 | 0.04 | 0.00 | - | 901 | 0 | 36.33% |
| AAPL230120C00195000 | 2022-11-25 11:27AM EST | 2023-01-20 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 5 | 0 | 30.57% |
| AAPL230217C00195000 | 2022-11-25 12:47PM EST | 2023-02-17 | 0.23 | 0.23 | 0.25 | -0.05 | -17.86% | 53 | 0 | 29.93% |
| AAPL230317C00195000 | 2022-11-25 12:07PM EST | 2023-03-17 | 0.53 | 0.51 | 0.54 | -0.11 | -17.19% | 101 | 0 | 29.76% |
| AAPL230421C00195000 | 2022-11-25 11:37AM EST | 2023-04-21 | 0.97 | 0.98 | 1.02 | -0.27 | -21.77% | 44 | 0 | 29.76% |
| AAPL230519C00195000 | 2022-11-25 10:42AM EST | 2023-05-19 | 1.66 | 1.63 | 1.70 | -0.32 | -16.16% | 20 | 0 | 30.98% |
| AAPL230616C00195000 | 2022-11-25 12:35PM EST | 2023-06-16 | 2.26 | 2.23 | 2.32 | -0.39 | -14.72% | 12 | 0 | 31.39% |
| AAPL230721C00195000 | 2022-11-25 11:34AM EST | 2023-07-21 | 2.89 | 2.88 | 3.00 | -0.46 | -13.73% | 21 | 0 | 31.36% |
| AAPL230915C00195000 | 2022-11-25 11:44AM EST | 2023-09-15 | 4.25 | 4.20 | 4.40 | -0.70 | -14.14% | 79 | 0 | 32.11% |
| AAPL240119C00195000 | 2022-11-25 11:03AM EST | 2024-01-19 | 7.32 | 7.20 | 7.50 | -0.88 | -10.73% | 11 | 0 | 33.11% |
| AAPL240315C00195000 | 2022-11-23 9:44AM EST | 2024-03-15 | 9.75 | 8.60 | 8.95 | 0.00 | - | 2 | 0 | 33.61% |
| AAPL240621C00195000 | 2022-11-25 10:02AM EST | 2024-06-21 | 11.40 | 10.85 | 11.60 | -0.80 | -6.56% | 1 | 0 | 34.60% |
| AAPL250117C00195000 | 2022-11-25 12:43PM EST | 2025-01-17 | 15.74 | 15.25 | 16.00 | -0.92 | -5.52% | 4 | 1,001 | 35.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00195000 | 2022-11-11 1:36PM EST | 2022-12-16 | 45.50 | 46.15 | 47.25 | 0.00 | - | 10 | 0 | 64.99% |
| AAPL230120P00195000 | 2022-11-23 2:05PM EST | 2023-01-20 | 44.00 | 46.45 | 47.25 | 0.00 | - | 1 | 0 | 39.21% |
| AAPL230217P00195000 | 2022-11-21 9:30AM EST | 2023-02-17 | 44.87 | 46.10 | 47.25 | 0.00 | - | 1 | 12 | 31.96% |
| AAPL230317P00195000 | 2022-11-22 2:50PM EST | 2023-03-17 | 45.50 | 46.40 | 47.25 | 0.00 | - | 20 | 0 | 27.66% |
| AAPL230421P00195000 | 2022-11-14 11:08AM EST | 2023-04-21 | 46.85 | 46.45 | 47.20 | 0.00 | - | 10 | 0 | 23.51% |
| AAPL230519P00195000 | 2022-11-10 9:48AM EST | 2023-05-19 | 52.85 | 46.40 | 47.25 | 0.00 | - | 2 | 0 | 22.12% |
| AAPL230616P00195000 | 2022-11-25 9:34AM EST | 2023-06-16 | 47.28 | 46.45 | 47.40 | +1.58 | +3.46% | 84 | 0 | 21.90% |
| AAPL230721P00195000 | 2022-11-22 1:07PM EST | 2023-07-21 | 45.85 | 46.55 | 47.55 | 0.00 | - | 2 | 359 | 21.30% |
| AAPL230915P00195000 | 2022-11-14 3:54PM EST | 2023-09-15 | 47.05 | 46.65 | 47.85 | 0.00 | - | 2 | 0 | 20.79% |
| AAPL240119P00195000 | 2022-11-16 2:35PM EST | 2024-01-19 | 48.20 | 47.65 | 48.95 | 0.00 | - | 2 | 0 | 21.12% |
| AAPL240315P00195000 | 2022-11-21 10:31AM EST | 2024-03-15 | 48.58 | 48.05 | 49.70 | 0.00 | - | 2 | 0 | 21.75% |
| AAPL240621P00195000 | 2022-11-09 2:01PM EST | 2024-06-21 | 60.77 | 48.60 | 49.90 | 0.00 | - | 4 | 0 | 20.25% |
| AAPL250117P00195000 | 2022-11-14 2:22PM EST | 2025-01-17 | 49.73 | 49.50 | 51.50 | 0.00 | - | 5 | 0 | 20.04% |
© 2022 Yahoo. All rights reserved.
