Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715C00220000 | 2022-06-30 11:20AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,696 | 73.44% |
| AAPL220722C00220000 | 2022-06-28 2:39PM EDT | 2022-07-22 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 141.80% |
| AAPL220729C00220000 | 2022-06-21 11:57AM EDT | 2022-07-29 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 15 | 72.36% |
| AAPL220819C00220000 | 2022-06-30 11:45AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 3,351 | 50.68% |
| AAPL220916C00220000 | 2022-07-01 11:05AM EDT | 2022-09-16 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 6,508 | 38.87% |
| AAPL221021C00220000 | 2022-06-30 9:30AM EDT | 2022-10-21 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 2 | 1,957 | 34.08% |
| AAPL221118C00220000 | 2022-06-30 10:09AM EDT | 2022-11-18 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 2,107 | 33.25% |
| AAPL221216C00220000 | 2022-06-30 3:59PM EDT | 2022-12-16 | 0.22 | 0.19 | 0.25 | 0.00 | - | 52 | 688 | 32.32% |
| AAPL230120C00220000 | 2022-07-01 2:41PM EDT | 2023-01-20 | 0.40 | 0.34 | 0.41 | +0.05 | +14.29% | 10 | 40,169 | 31.76% |
| AAPL230317C00220000 | 2022-06-30 12:45PM EDT | 2023-03-17 | 0.77 | 0.70 | 0.83 | 0.00 | - | 25 | 2,684 | 31.89% |
| AAPL230616C00220000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 1.44 | 1.39 | 1.68 | +0.08 | +5.88% | 147 | 6,156 | 31.84% |
| AAPL230915C00220000 | 2022-06-30 9:37AM EDT | 2023-09-15 | 2.30 | 2.28 | 3.55 | 0.00 | - | 4 | 1,571 | 34.40% |
| AAPL240119C00220000 | 2022-07-01 3:12PM EDT | 2024-01-19 | 3.95 | 3.65 | 5.10 | +0.17 | +4.50% | 16 | 10,105 | 33.86% |
| AAPL240621C00220000 | 2022-07-01 3:47PM EDT | 2024-06-21 | 6.05 | 5.55 | 7.50 | +0.35 | +6.14% | 2 | 648 | 34.24% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00220000 | 2022-06-28 10:05AM EDT | 2022-07-15 | 78.35 | 79.30 | 83.50 | 0.00 | - | 2 | 0 | 116.89% |
| AAPL220819P00220000 | 2022-05-06 10:55AM EDT | 2022-08-19 | 61.95 | 73.35 | 76.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916P00220000 | 2022-06-30 12:30PM EDT | 2022-09-16 | 82.00 | 79.30 | 83.20 | 0.00 | - | 1 | 1,503 | 71.90% |
| AAPL221021P00220000 | 2022-05-19 12:32PM EDT | 2022-10-21 | 80.65 | 87.00 | 89.90 | 0.00 | - | 1 | 0 | 86.43% |
| AAPL221118P00220000 | 2022-06-01 2:38PM EDT | 2022-11-18 | 70.25 | 79.30 | 83.50 | 0.00 | - | 1 | 0 | 55.14% |
| AAPL230120P00220000 | 2022-06-27 3:13PM EDT | 2023-01-20 | 78.28 | 79.30 | 83.20 | 0.00 | - | 1 | 10,270 | 44.32% |
| AAPL230317P00220000 | 2022-06-30 12:30PM EDT | 2023-03-17 | 82.00 | 79.30 | 83.50 | 0.00 | - | 10 | 83 | 40.56% |
| AAPL230616P00220000 | 2022-06-09 1:27PM EDT | 2023-06-16 | 74.19 | 78.50 | 83.50 | 0.00 | - | 1 | 1,378 | 34.92% |
| AAPL230915P00220000 | 2022-06-30 9:31AM EDT | 2023-09-15 | 83.15 | 79.00 | 83.50 | 0.00 | - | 4 | 13 | 31.12% |
| AAPL240119P00220000 | 2022-06-30 9:44AM EDT | 2024-01-19 | 84.55 | 79.00 | 82.95 | 0.00 | - | 2 | 8,669 | 25.79% |
| AAPL240621P00220000 | 2022-06-24 9:30AM EDT | 2024-06-21 | 80.40 | 79.50 | 84.25 | 0.00 | - | 1 | 192 | 26.18% |
© 2022 Yahoo. All rights reserved.
