Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:210.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00210000 | 2022-06-27 3:34PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 143.75% |
| AAPL220708C00210000 | 2022-06-27 3:34PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 78.13% |
| AAPL220715C00210000 | 2022-06-27 2:53PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 445 | 6,153 | 59.38% |
| AAPL220722C00210000 | 2022-06-16 9:30AM EDT | 2022-07-22 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 54 | 57.03% |
| AAPL220729C00210000 | 2022-06-28 3:46PM EDT | 2022-07-29 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 32 | 52.34% |
| AAPL220805C00210000 | 2022-06-24 11:55AM EDT | 2022-08-05 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 52.73% |
| AAPL220819C00210000 | 2022-06-28 11:40AM EDT | 2022-08-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 3,061 | 40.23% |
| AAPL220916C00210000 | 2022-06-29 9:30AM EDT | 2022-09-16 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 12 | 8,638 | 35.74% |
| AAPL221021C00210000 | 2022-06-29 9:52AM EDT | 2022-10-21 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 1 | 2,269 | 32.52% |
| AAPL221118C00210000 | 2022-06-28 3:43PM EDT | 2022-11-18 | 0.22 | 0.23 | 0.25 | 0.00 | - | 8 | 3,958 | 31.69% |
| AAPL221216C00210000 | 2022-06-27 3:37PM EDT | 2022-12-16 | 0.41 | 0.39 | 0.40 | 0.00 | - | 2 | 591 | 31.25% |
| AAPL230120C00210000 | 2022-06-28 3:53PM EDT | 2023-01-20 | 0.52 | 0.60 | 0.63 | 0.00 | - | 33 | 16,325 | 30.86% |
| AAPL230317C00210000 | 2022-06-28 3:56PM EDT | 2023-03-17 | 0.97 | 0.99 | 1.15 | 0.00 | - | 228 | 10,079 | 30.90% |
| AAPL230616C00210000 | 2022-06-28 12:31PM EDT | 2023-06-16 | 2.08 | 2.02 | 2.25 | 0.00 | - | 62 | 5,466 | 31.23% |
| AAPL230915C00210000 | 2022-06-23 1:59PM EDT | 2023-09-15 | 3.05 | 3.10 | 3.30 | 0.00 | - | 1 | 3,785 | 30.95% |
| AAPL240119C00210000 | 2022-06-29 9:49AM EDT | 2024-01-19 | 4.87 | 4.70 | 5.20 | +0.12 | +2.53% | 1 | 9,594 | 31.50% |
| AAPL240621C00210000 | 2022-06-28 3:43PM EDT | 2024-06-21 | 6.90 | 6.75 | 7.30 | 0.00 | - | 11 | 1,810 | 31.53% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00210000 | 2022-06-13 11:10AM EDT | 2022-07-01 | 77.29 | 70.60 | 70.85 | 0.00 | - | - | 0 | 244.73% |
| AAPL220715P00210000 | 2022-06-16 2:07PM EDT | 2022-07-15 | 80.26 | 70.80 | 71.10 | 0.00 | - | 2 | 0 | 110.21% |
| AAPL220819P00210000 | 2022-05-24 10:49AM EDT | 2022-08-19 | 72.05 | 72.40 | 72.70 | 0.00 | - | 1 | 0 | 82.06% |
| AAPL220916P00210000 | 2022-05-27 3:40PM EDT | 2022-09-16 | 61.16 | 66.05 | 70.50 | 0.00 | - | 12 | 0 | 43.02% |
| AAPL221021P00210000 | 2022-05-23 12:22PM EDT | 2022-10-21 | 66.75 | 72.80 | 76.10 | 0.00 | - | 1 | 0 | 65.56% |
| AAPL221118P00210000 | 2022-05-10 12:00PM EDT | 2022-11-18 | 56.75 | 61.10 | 62.80 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL230120P00210000 | 2022-06-27 9:47AM EDT | 2023-01-20 | 68.39 | 70.55 | 71.10 | 0.00 | - | 4 | 111 | 32.95% |
| AAPL230317P00210000 | 2022-06-29 9:35AM EDT | 2023-03-17 | 73.00 | 70.55 | 71.15 | +4.61 | +6.74% | 1 | 341 | 29.57% |
| AAPL230616P00210000 | 2022-06-21 12:44PM EDT | 2023-06-16 | 74.13 | 70.75 | 71.25 | 0.00 | - | 3 | 1,866 | 26.05% |
| AAPL230915P00210000 | 2022-06-28 9:42AM EDT | 2023-09-15 | 67.45 | 70.80 | 71.45 | 0.00 | - | 2 | 2,575 | 24.15% |
| AAPL240119P00210000 | 2022-06-28 9:42AM EDT | 2024-01-19 | 67.90 | 71.10 | 71.80 | 0.00 | - | 2 | 824 | 22.58% |
| AAPL240621P00210000 | 2022-06-13 3:47PM EDT | 2024-06-21 | 79.20 | 71.60 | 72.45 | 0.00 | - | 58 | 295 | 21.83% |
© 2022 Yahoo. All rights reserved.
