Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EST. Market open.
Strike:220.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00220000 | 2022-08-11 12:12PM EST | 2023-02-17 | 1.39 | 1.30 | 1.35 | +0.21 | +17.80% | 103 | 478 | 119.24% |
| AAPL230317C00220000 | 2022-08-11 1:13PM EST | 2023-03-17 | 1.88 | 1.86 | 1.93 | +0.25 | +15.34% | 104 | 3,663 | 76.73% |
| AAPL230616C00220000 | 2022-08-11 1:06PM EST | 2023-06-16 | 3.97 | 3.90 | 4.00 | +0.52 | +15.07% | 11 | 5,611 | 53.43% |
| AAPL230721C00220000 | 2022-08-11 11:08AM EST | 2023-07-21 | 4.80 | 4.75 | 4.90 | +0.55 | +12.94% | 83 | 967 | 50.75% |
| AAPL230915C00220000 | 2022-08-11 11:45AM EST | 2023-09-15 | 6.40 | 6.20 | 6.40 | +0.85 | +15.32% | 3 | 1,953 | 48.54% |
| AAPL240119C00220000 | 2022-08-11 1:09PM EST | 2024-01-19 | 9.42 | 9.30 | 9.60 | +0.82 | +9.53% | 15 | 14,333 | 45.51% |
| AAPL240621C00220000 | 2022-08-11 9:04AM EST | 2024-06-21 | 13.64 | 13.10 | 13.55 | +1.51 | +12.45% | 2 | 1,191 | 44.18% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230317P00220000 | 2022-08-10 1:15PM EST | 2023-03-17 | 51.60 | 51.20 | 51.60 | -17.40 | -25.22% | 2 | 86 | 0.00% |
| AAPL230616P00220000 | 2022-08-10 2:22PM EST | 2023-06-16 | 51.80 | 51.85 | 52.25 | -3.60 | -6.50% | 117 | 1,809 | 0.00% |
| AAPL230721P00220000 | 2022-08-10 12:08PM EST | 2023-07-21 | 52.80 | 52.00 | 52.50 | -1.40 | -2.58% | 15 | 291 | 0.00% |
| AAPL230915P00220000 | 2022-08-10 2:39PM EST | 2023-09-15 | 52.55 | 52.55 | 53.05 | -2.10 | -3.84% | 3 | 2,105 | 0.00% |
| AAPL240119P00220000 | 2022-08-11 10:49AM EST | 2024-01-19 | 53.65 | 53.85 | 54.25 | -3.74 | -6.52% | 46 | 7,820 | 0.00% |
| AAPL240621P00220000 | 2022-08-10 1:55PM EST | 2024-06-21 | 55.60 | 55.25 | 56.05 | -2.90 | -4.96% | 1 | 136 | 0.00% |
© 2023 Yahoo. All rights reserved.
