Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00215000 | 2022-08-02 1:53PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,299 | 53.13% |
| AAPL220826C00215000 | 2022-08-05 9:45AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 526 | 39.84% |
| AAPL220902C00215000 | 2022-08-12 12:42PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 35.16% |
| AAPL220909C00215000 | 2022-08-04 3:59PM EDT | 2022-09-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 30.27% |
| AAPL220916C00215000 | 2022-08-12 2:43PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 809 | 28.32% |
| AAPL220923C00215000 | 2022-08-11 9:30AM EDT | 2022-09-23 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| AAPL221021C00215000 | 2022-08-12 3:39PM EDT | 2022-10-21 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 56 | 1,511 | 23.24% |
| AAPL221216C00215000 | 2022-08-12 3:50PM EDT | 2022-12-16 | 0.65 | 0.61 | 0.66 | +0.07 | +12.07% | 40 | 2,117 | 23.98% |
| AAPL230120C00215000 | 2022-08-12 3:57PM EDT | 2023-01-20 | 1.26 | 1.23 | 1.29 | +0.16 | +14.55% | 200 | 1,180 | 24.80% |
| AAPL230217C00215000 | 2022-08-12 3:52PM EDT | 2023-02-17 | 1.99 | 1.85 | 2.03 | +0.22 | +12.43% | 5 | 307 | 25.90% |
| AAPL240119C00215000 | 2022-08-12 3:56PM EDT | 2024-01-19 | 11.54 | 10.50 | 12.50 | +0.94 | +8.87% | 10 | 6,129 | 31.68% |
| AAPL240621C00215000 | 2022-08-12 3:25PM EDT | 2024-06-21 | 15.55 | 15.25 | 16.80 | +0.92 | +6.29% | 10 | 1,667 | 32.71% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00215000 | 2022-08-10 9:53AM EDT | 2022-08-19 | 45.00 | 42.40 | 43.85 | -1.80 | -3.85% | 14 | 0 | 83.20% |
| AAPL220826P00215000 | 2022-08-10 10:04AM EDT | 2022-08-26 | 46.95 | 42.00 | 43.60 | 0.00 | - | 4 | 0 | 72.90% |
| AAPL220916P00215000 | 2022-08-08 10:01AM EDT | 2022-09-16 | 47.43 | 42.20 | 43.65 | 0.00 | - | 3 | 3 | 46.80% |
| AAPL221021P00215000 | 2022-08-02 10:10AM EDT | 2022-10-21 | 55.35 | 41.25 | 45.05 | 0.00 | - | 67 | 0 | 43.31% |
| AAPL230120P00215000 | 2022-07-28 3:01PM EDT | 2023-01-20 | 57.84 | 41.75 | 44.40 | 0.00 | - | - | 0 | 25.84% |
| AAPL240119P00215000 | 2022-08-02 2:48PM EDT | 2024-01-19 | 56.70 | 46.80 | 48.75 | 0.00 | - | 53 | 1,526 | 22.40% |
| AAPL240621P00215000 | 2022-08-04 11:29AM EDT | 2024-06-21 | 55.35 | 47.35 | 51.15 | 0.00 | - | 2 | 93 | 22.82% |
© 2022 Yahoo. All rights reserved.
