Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00200000 | 2022-06-28 2:54PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220708C00200000 | 2022-06-28 2:54PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220715C00200000 | 2022-06-30 3:11PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AAPL220722C00200000 | 2022-06-24 11:11AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL220729C00200000 | 2022-06-30 2:27PM EDT | 2022-07-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL220819C00200000 | 2022-06-30 1:54PM EDT | 2022-08-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| AAPL220916C00200000 | 2022-06-30 3:32PM EDT | 2022-09-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| AAPL221021C00200000 | 2022-06-30 2:25PM EDT | 2022-10-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AAPL221118C00200000 | 2022-06-30 10:34AM EDT | 2022-11-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL221216C00200000 | 2022-06-30 3:25PM EDT | 2022-12-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| AAPL230120C00200000 | 2022-06-30 3:54PM EDT | 2023-01-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 12.50% |
| AAPL230317C00200000 | 2022-06-30 3:28PM EDT | 2023-03-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| AAPL230616C00200000 | 2022-06-30 3:29PM EDT | 2023-06-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AAPL230915C00200000 | 2022-06-30 1:05PM EDT | 2023-09-15 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240119C00200000 | 2022-06-30 3:59PM EDT | 2024-01-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL240621C00200000 | 2022-06-30 3:59PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00200000 | 2022-06-07 9:38AM EDT | 2022-07-01 | 54.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220708P00200000 | 2022-06-15 11:10AM EDT | 2022-07-08 | 66.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220715P00200000 | 2022-06-30 12:48PM EDT | 2022-07-15 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220729P00200000 | 2022-06-24 9:47AM EDT | 2022-07-29 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220819P00200000 | 2022-06-30 9:58AM EDT | 2022-08-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00200000 | 2022-06-16 10:51AM EDT | 2022-09-16 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221021P00200000 | 2022-06-23 12:47PM EDT | 2022-10-21 | 63.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118P00200000 | 2022-06-30 11:42AM EDT | 2022-11-18 | 63.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221216P00200000 | 2022-06-29 10:54AM EDT | 2022-12-16 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00200000 | 2022-06-30 11:28AM EDT | 2023-01-20 | 63.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230317P00200000 | 2022-06-28 11:45AM EDT | 2023-03-17 | 60.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230616P00200000 | 2022-06-29 9:45AM EDT | 2023-06-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915P00200000 | 2022-06-29 9:31AM EDT | 2023-09-15 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119P00200000 | 2022-06-30 10:33AM EDT | 2024-01-19 | 66.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00200000 | 2022-06-30 2:35PM EDT | 2024-06-21 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
