Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527C00205000 | 2022-05-17 10:06AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 116 | 98.44% |
| AAPL220603C00205000 | 2022-05-18 9:30AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 255 | 71.88% |
| AAPL220610C00205000 | 2022-05-13 1:44PM EDT | 2022-06-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 27 | 342 | 59.38% |
| AAPL220617C00205000 | 2022-05-20 2:46PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 36 | 2,112 | 52.73% |
| AAPL220624C00205000 | 2022-05-20 3:04PM EDT | 2022-06-24 | 0.03 | 0.01 | 0.18 | +0.02 | +200.00% | 10 | 47 | 56.06% |
| AAPL220715C00205000 | 2022-05-20 1:39PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 37 | 3,840 | 41.60% |
| AAPL220819C00205000 | 2022-05-19 3:31PM EDT | 2022-08-19 | 0.13 | 0.10 | 0.15 | 0.00 | - | 30 | 4,419 | 36.52% |
| AAPL221021C00205000 | 2022-05-20 2:06PM EDT | 2022-10-21 | 0.30 | 0.32 | 0.41 | -0.06 | -16.67% | 25 | 5,033 | 32.72% |
| AAPL230915C00205000 | 2022-05-19 12:20PM EDT | 2023-09-15 | 4.30 | 3.95 | 4.45 | 0.00 | - | 1 | 869 | 32.29% |
| AAPL240119C00205000 | 2022-05-20 1:46PM EDT | 2024-01-19 | 5.69 | 5.80 | 7.00 | -0.11 | -1.90% | 157 | 3,483 | 33.67% |
| AAPL240621C00205000 | 2022-05-20 3:56PM EDT | 2024-06-21 | 8.50 | 8.25 | 9.60 | 0.00 | - | 122 | 462 | 34.07% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527P00205000 | 2022-04-29 10:03AM EDT | 2022-05-27 | 39.65 | 65.50 | 69.00 | 0.00 | - | 1 | 0 | 217.29% |
| AAPL220610P00205000 | 2022-05-16 12:32PM EDT | 2022-06-10 | 59.25 | 65.45 | 69.10 | 0.00 | - | 1 | 0 | 120.80% |
| AAPL220715P00205000 | 2022-05-12 10:55AM EDT | 2022-07-15 | 59.75 | 65.70 | 68.80 | 0.00 | - | 3 | 1 | 69.58% |
| AAPL220819P00205000 | 2022-05-18 12:40PM EDT | 2022-08-19 | 62.20 | 65.45 | 69.30 | 0.00 | - | 1 | 3 | 58.57% |
| AAPL221021P00205000 | 2022-05-16 12:53PM EDT | 2022-10-21 | 59.57 | 65.40 | 69.25 | 0.00 | - | 5 | 511 | 44.64% |
| AAPL230915P00205000 | 2022-05-20 10:11AM EDT | 2023-09-15 | 67.50 | 67.85 | 68.90 | +0.30 | +0.45% | 83 | 740 | 23.97% |
| AAPL240119P00205000 | 2022-05-19 3:26PM EDT | 2024-01-19 | 69.10 | 68.50 | 71.50 | 0.00 | - | 10 | 542 | 28.06% |
| AAPL240621P00205000 | 2022-05-17 2:35PM EDT | 2024-06-21 | 61.40 | 67.50 | 72.50 | 0.00 | - | 2 | 23 | 26.93% |
© 2022 Yahoo. All rights reserved.
