Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:215.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128C00215000 | 2022-01-21 2:28PM EST | 2022-01-28 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 3 | 824 | 88.28% |
| AAPL220204C00215000 | 2022-01-21 1:10PM EST | 2022-02-04 | 0.01 | 0.01 | 0.03 | 0.00 | - | 170 | 827 | 54.69% |
| AAPL220211C00215000 | 2022-01-21 3:57PM EST | 2022-02-11 | 0.04 | 0.03 | 0.15 | +0.01 | +33.33% | 4 | 615 | 52.64% |
| AAPL220218C00215000 | 2022-01-21 3:46PM EST | 2022-02-18 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 356 | 2,597 | 44.63% |
| AAPL220225C00215000 | 2022-01-21 3:22PM EST | 2022-02-25 | 0.05 | 0.07 | 0.09 | -0.05 | -50.00% | 16 | 65 | 40.33% |
| AAPL220304C00215000 | 2022-01-20 3:41PM EST | 2022-03-04 | 0.12 | 0.09 | 0.14 | 0.00 | - | - | 0 | 39.06% |
| AAPL220318C00215000 | 2022-01-21 3:49PM EST | 2022-03-18 | 0.18 | 0.10 | 0.32 | -0.05 | -21.74% | 174 | 2,153 | 38.36% |
| AAPL220414C00215000 | 2022-01-21 1:04PM EST | 2022-04-14 | 0.40 | 0.22 | 0.57 | -0.03 | -6.98% | 126 | 1,000 | 34.91% |
| AAPL220715C00215000 | 2022-01-21 10:52AM EST | 2022-07-15 | 1.90 | 1.40 | 1.68 | +0.28 | +17.28% | 102 | 1,372 | 30.56% |
| AAPL220819C00215000 | 2022-01-20 3:59PM EST | 2022-08-19 | 2.50 | 2.40 | 2.46 | 0.00 | - | - | - | 30.96% |
| AAPL240119C00215000 | 2022-01-21 3:25PM EST | 2024-01-19 | 13.65 | 12.40 | 15.20 | -0.46 | -3.26% | 144 | 823 | 33.91% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220128P00215000 | 2022-01-21 12:35PM EST | 2022-01-28 | 51.15 | 51.15 | 53.80 | +5.75 | +12.67% | 2 | 0 | 151.76% |
| AAPL220218P00215000 | 2022-01-03 11:41AM EST | 2022-02-18 | 34.31 | 51.60 | 53.15 | 0.00 | - | 1 | 16 | 60.64% |
| AAPL220318P00215000 | 2022-01-14 10:13AM EST | 2022-03-18 | 42.09 | 50.75 | 53.30 | 0.00 | - | 1 | 238 | 44.58% |
| AAPL220414P00215000 | 2022-01-10 10:39AM EST | 2022-04-14 | 47.25 | 51.15 | 53.95 | 0.00 | - | 3 | 67 | 42.25% |
| AAPL220715P00215000 | 2022-01-21 2:55PM EST | 2022-07-15 | 53.00 | 52.50 | 54.65 | +2.87 | +5.73% | 1 | 44 | 32.32% |
| AAPL240119P00215000 | 2022-01-21 11:29AM EST | 2024-01-19 | 60.07 | 60.40 | 64.50 | +7.37 | +13.98% | 1 | 47 | 30.07% |
© 2022 Yahoo. All rights reserved.
