UK markets open in 3 hours 39 minutes
NIKKEI 225
27,469.58 -52.68 (-0.19%) HANG SENG
24,735.70 -229.85 (-0.92%) CRUDE OIL
85.86 +0.72 (+0.85%) GOLD FUTURES
1,836.80 +5.00 (+0.27%) DOW
34,265.37 -450.03 (-1.30%) BTC-GBP
26,094.77 +29.60 (+0.11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128C00200000 | 2022-01-21 3:59PM EST | 2022-01-28 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 1,369 | 14,440 | 75.78% |
| AAPL220204C00200000 | 2022-01-21 3:54PM EST | 2022-02-04 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,183 | 3,951 | 48.83% |
| AAPL220211C00200000 | 2022-01-21 2:59PM EST | 2022-02-11 | 0.09 | 0.05 | 0.11 | +0.01 | +12.50% | 105 | 821 | 43.16% |
| AAPL220218C00200000 | 2022-01-21 3:57PM EST | 2022-02-18 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 4,448 | 25,585 | 38.67% |
| AAPL220225C00200000 | 2022-01-21 3:52PM EST | 2022-02-25 | 0.21 | 0.20 | 0.23 | 0.00 | - | 100 | 825 | 36.77% |
| AAPL220304C00200000 | 2022-01-21 3:13PM EST | 2022-03-04 | 0.29 | 0.28 | 0.31 | -0.03 | -9.38% | 26 | 331 | 35.21% |
| AAPL220318C00200000 | 2022-01-21 3:59PM EST | 2022-03-18 | 0.45 | 0.44 | 0.46 | -0.09 | -16.67% | 8,254 | 69,754 | 32.67% |
| AAPL220414C00200000 | 2022-01-21 3:59PM EST | 2022-04-14 | 0.88 | 0.60 | 0.92 | -0.12 | -12.00% | 1,049 | 11,067 | 31.08% |
| AAPL220520C00200000 | 2022-01-21 3:44PM EST | 2022-05-20 | 1.87 | 1.55 | 1.92 | -0.04 | -2.09% | 193 | 3,364 | 31.48% |
| AAPL220617C00200000 | 2022-01-21 3:59PM EST | 2022-06-17 | 2.43 | 2.40 | 2.47 | -0.17 | -6.54% | 1,655 | 22,021 | 30.57% |
| AAPL220715C00200000 | 2022-01-21 3:51PM EST | 2022-07-15 | 3.20 | 2.79 | 3.25 | -0.10 | -3.03% | 162 | 3,227 | 30.68% |
| AAPL220819C00200000 | 2022-01-21 3:58PM EST | 2022-08-19 | 4.20 | 3.45 | 4.45 | +4.20 | +2.27% | 5 | 226 | 31.41% |
| AAPL220916C00200000 | 2022-01-21 3:59PM EST | 2022-09-16 | 4.78 | 4.70 | 5.00 | -0.17 | -3.43% | 496 | 13,430 | 30.87% |
| AAPL221021C00200000 | 2022-01-21 3:09PM EST | 2022-10-21 | 5.71 | 5.55 | 6.20 | -0.19 | -3.22% | 36 | 337 | 31.50% |
| AAPL221118C00200000 | 2022-01-21 3:45PM EST | 2022-11-18 | 6.65 | 5.75 | 6.75 | -0.05 | -0.75% | 169 | 623 | 31.12% |
| AAPL230120C00200000 | 2022-01-21 3:59PM EST | 2023-01-20 | 8.00 | 7.95 | 8.35 | -0.45 | -5.33% | 2,075 | 54,332 | 31.18% |
| AAPL230317C00200000 | 2022-01-21 3:24PM EST | 2023-03-17 | 9.89 | 9.10 | 9.95 | -0.11 | -1.10% | 222 | 18,653 | 31.60% |
| AAPL230616C00200000 | 2022-01-21 3:59PM EST | 2023-06-16 | 12.15 | 12.00 | 12.50 | +0.15 | +1.25% | 361 | 6,042 | 32.25% |
| AAPL230915C00200000 | 2022-01-21 3:42PM EST | 2023-09-15 | 14.75 | 12.90 | 15.80 | -0.05 | -0.34% | 44 | 13,842 | 33.87% |
| AAPL240119C00200000 | 2022-01-21 3:59PM EST | 2024-01-19 | 17.25 | 17.05 | 17.70 | -0.65 | -3.63% | 684 | 16,639 | 32.93% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128P00200000 | 2022-01-21 3:11PM EST | 2022-01-28 | 37.37 | 35.40 | 38.05 | +2.37 | +6.77% | 15 | 57 | 107.42% |
| AAPL220204P00200000 | 2022-01-21 9:34AM EST | 2022-02-04 | 34.50 | 36.75 | 38.20 | +3.80 | +12.38% | 2 | 118 | 73.54% |
| AAPL220211P00200000 | 2022-01-12 10:15AM EST | 2022-02-11 | 23.65 | 36.40 | 38.30 | 0.00 | - | 2 | 271 | 60.45% |
| AAPL220218P00200000 | 2022-01-21 3:03PM EST | 2022-02-18 | 37.10 | 36.50 | 38.65 | +1.94 | +5.52% | 166 | 5,283 | 56.81% |
| AAPL220225P00200000 | 2022-01-20 11:29AM EST | 2022-02-25 | 31.03 | 36.90 | 38.65 | 0.00 | - | 1 | 7 | 50.44% |
| AAPL220304P00200000 | 2022-01-19 10:31AM EST | 2022-03-04 | 30.29 | 36.85 | 38.75 | +30.29 | - | - | 40 | 46.88% |
| AAPL220318P00200000 | 2022-01-21 3:45PM EST | 2022-03-18 | 37.35 | 36.80 | 38.50 | +3.75 | +11.16% | 117 | 2,729 | 37.99% |
| AAPL220414P00200000 | 2022-01-21 2:08PM EST | 2022-04-14 | 37.10 | 37.35 | 38.90 | +4.36 | +13.32% | 1 | 466 | 34.01% |
| AAPL220520P00200000 | 2022-01-21 11:23AM EST | 2022-05-20 | 35.90 | 38.45 | 39.75 | +2.81 | +8.49% | 50 | 397 | 32.65% |
| AAPL220617P00200000 | 2022-01-21 3:14PM EST | 2022-06-17 | 39.55 | 39.05 | 40.80 | +5.07 | +14.70% | 45 | 1,078 | 33.40% |
| AAPL220715P00200000 | 2022-01-21 10:00AM EST | 2022-07-15 | 39.17 | 39.60 | 41.20 | +1.79 | +4.79% | 4 | 381 | 31.88% |
| AAPL220819P00200000 | 2022-01-20 12:01PM EST | 2022-08-19 | 35.50 | 40.90 | 41.80 | +35.50 | - | - | 32 | 30.78% |
| AAPL220916P00200000 | 2022-01-20 11:15AM EST | 2022-09-16 | 36.30 | 41.45 | 42.40 | 0.00 | - | 9 | 1,063 | 30.43% |
| AAPL221021P00200000 | 2022-01-19 11:38AM EST | 2022-10-21 | 38.40 | 41.25 | 43.50 | 0.00 | - | 64 | 518 | 30.90% |
| AAPL221118P00200000 | 2022-01-18 9:48AM EST | 2022-11-18 | 36.65 | 41.80 | 44.45 | 0.00 | - | 29 | 30 | 31.38% |
| AAPL230120P00200000 | 2022-01-21 3:34PM EST | 2023-01-20 | 44.24 | 42.95 | 44.95 | +1.89 | +4.46% | 117 | 12,735 | 29.44% |
| AAPL230317P00200000 | 2022-01-21 12:27PM EST | 2023-03-17 | 44.70 | 44.45 | 47.35 | +5.40 | +13.74% | 10 | 369 | 31.34% |
| AAPL230616P00200000 | 2022-01-21 12:01PM EST | 2023-06-16 | 46.44 | 45.65 | 49.25 | +6.44 | +16.10% | 2 | 132 | 31.11% |
| AAPL230915P00200000 | 2022-01-20 10:13AM EST | 2023-09-15 | 44.30 | 47.00 | 51.00 | 0.00 | - | 4 | 399 | 30.90% |
| AAPL240119P00200000 | 2022-01-21 12:44PM EST | 2024-01-19 | 51.25 | 48.95 | 52.25 | +3.25 | +6.77% | 50 | 2,325 | 29.54% |
© 2022 Yahoo. All rights reserved.
