UK Markets open in 6 hrs 52 mins
NIKKEI 225
27,825.00 +4.60 (+0.02%) HANG SENG
19,518.29 +842.94 (+4.51%) CRUDE OIL
77.36 +0.43 (+0.56%) GOLD FUTURES
1,782.90 +1.60 (+0.09%) DOW
33,947.10 -482.80 (-1.40%) BTC-GBP
13,963.57 -191.41 (-1.35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00200000 | 2022-08-11 1:07PM EST | 2022-12-16 | 1.71 | 1.70 | 1.74 | +0.30 | +21.28% | 675 | 7,457 | 134.86% |
| AAPL230120C00200000 | 2022-08-11 1:33PM EST | 2023-01-20 | 2.79 | 2.78 | 2.82 | +0.49 | +21.30% | 2,189 | 67,430 | 75.60% |
| AAPL230217C00200000 | 2022-08-11 12:51PM EST | 2023-02-17 | 3.95 | 3.85 | 3.95 | +0.65 | +19.70% | 70 | 1,919 | 66.20% |
| AAPL230317C00200000 | 2022-08-11 12:54PM EST | 2023-03-17 | 5.00 | 4.85 | 5.00 | +0.70 | +16.28% | 1,467 | 20,964 | 61.12% |
| AAPL230616C00200000 | 2022-08-11 12:56PM EST | 2023-06-16 | 8.20 | 8.00 | 8.15 | +1.15 | +16.31% | 267 | 11,496 | 53.85% |
| AAPL230721C00200000 | 2022-08-11 12:56PM EST | 2023-07-21 | 9.37 | 9.15 | 9.35 | +1.07 | +12.89% | 42 | 1,875 | 52.53% |
| AAPL230915C00200000 | 2022-08-11 9:25AM EST | 2023-09-15 | 11.58 | 11.00 | 11.30 | +1.63 | +16.38% | 60 | 9,919 | 51.24% |
| AAPL240119C00200000 | 2022-08-11 1:11PM EST | 2024-01-19 | 14.85 | 14.85 | 15.05 | +1.38 | +10.24% | 586 | 34,674 | 49.44% |
| AAPL240621C00200000 | 2022-08-11 1:13PM EST | 2024-06-21 | 19.00 | 19.00 | 19.25 | +1.25 | +7.04% | 102 | 6,828 | 48.15% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00200000 | 2022-08-11 9:42AM EST | 2022-12-16 | 30.75 | 31.70 | 31.95 | -4.43 | -12.59% | 5 | 25 | 0.00% |
| AAPL230120P00200000 | 2022-08-11 9:35AM EST | 2023-01-20 | 30.90 | 32.20 | 32.40 | -4.88 | -13.64% | 44 | 15,180 | 0.00% |
| AAPL230217P00200000 | 2022-08-11 1:12PM EST | 2023-02-17 | 33.10 | 32.95 | 33.15 | -3.15 | -8.69% | 100 | 164 | 0.00% |
| AAPL230317P00200000 | 2022-08-11 10:09AM EST | 2023-03-17 | 33.25 | 33.55 | 33.70 | -3.65 | -9.89% | 8 | 3,438 | 0.00% |
| AAPL230616P00200000 | 2022-08-11 10:57AM EST | 2023-06-16 | 35.00 | 35.25 | 35.45 | -3.75 | -9.68% | 32 | 2,525 | 0.00% |
| AAPL230721P00200000 | 2022-08-11 11:00AM EST | 2023-07-21 | 35.80 | 35.90 | 36.15 | -2.80 | -7.25% | 8 | 388 | 0.00% |
| AAPL230915P00200000 | 2022-08-05 2:10PM EST | 2023-09-15 | 40.00 | 36.85 | 37.20 | 0.00 | - | 1 | 1,097 | 0.00% |
| AAPL240119P00200000 | 2022-08-11 10:18AM EST | 2024-01-19 | 38.78 | 38.90 | 39.25 | -3.07 | -7.34% | 1 | 8,300 | 0.00% |
| AAPL240621P00200000 | 2022-08-11 9:58AM EST | 2024-06-21 | 40.55 | 40.95 | 41.35 | -3.30 | -7.53% | 1 | 470 | 0.00% |
© 2022 Yahoo. All rights reserved.
