Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:215.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00215000 | 2022-11-23 10:42AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 550 | 50.00% |
| AAPL221216C00215000 | 2022-11-30 10:43AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,909 | 50.00% |
| AAPL221223C00215000 | 2022-11-23 1:02PM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| AAPL221230C00215000 | 2022-11-22 3:17PM EST | 2022-12-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,250 | 2,251 | 25.00% |
| AAPL230120C00215000 | 2022-12-05 10:01AM EST | 2023-01-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 5,881 | 25.00% |
| AAPL230217C00215000 | 2022-12-06 12:54PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,603 | 25.00% |
| AAPL230421C00215000 | 2022-12-06 12:10PM EST | 2023-04-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 12.50% |
| AAPL230519C00215000 | 2022-11-30 11:06AM EST | 2023-05-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 12.50% |
| AAPL230721C00215000 | 2022-12-06 2:23PM EST | 2023-07-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 12.50% |
| AAPL240119C00215000 | 2022-12-06 3:56PM EST | 2024-01-19 | 3.09 | 0.00 | 0.00 | 0.00 | - | 6 | 5,375 | 6.25% |
| AAPL240315C00215000 | 2022-12-06 11:10AM EST | 2024-03-15 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| AAPL240621C00215000 | 2022-12-06 2:50PM EST | 2024-06-21 | 5.69 | 0.00 | 0.00 | 0.00 | - | 4 | 1,895 | 6.25% |
| AAPL250117C00215000 | 2022-12-06 9:30AM EST | 2025-01-17 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00215000 | 2022-11-30 10:00AM EST | 2022-12-09 | 73.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL221216P00215000 | 2022-12-05 10:05AM EST | 2022-12-16 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120P00215000 | 2022-11-08 1:22PM EST | 2023-01-20 | 74.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL230217P00215000 | 2022-09-21 2:34PM EST | 2023-02-17 | 59.25 | 67.15 | 67.50 | 0.00 | - | 680 | 0 | 0.00% |
| AAPL230421P00215000 | 2022-09-23 8:37AM EST | 2023-04-21 | 63.91 | 67.30 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119P00215000 | 2022-11-30 2:27PM EST | 2024-01-19 | 68.75 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| AAPL240315P00215000 | 2022-12-02 10:55AM EST | 2024-03-15 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00215000 | 2022-12-02 10:55AM EST | 2024-06-21 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,745 | 0.00% |
| AAPL250117P00215000 | 2022-11-30 11:11AM EST | 2025-01-17 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
© 2022 Yahoo. All rights reserved.
