Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00225000 | 2022-11-15 10:50AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 250.00% |
| AAPL221209C00225000 | 2022-11-11 3:56PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 90.63% |
| AAPL221216C00225000 | 2022-11-25 9:30AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,531 | 65.63% |
| AAPL221223C00225000 | 2022-11-09 12:26PM EST | 2022-12-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
| AAPL230120C00225000 | 2022-12-01 10:11AM EST | 2023-01-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 3,348 | 40.23% |
| AAPL230217C00225000 | 2022-11-30 2:45PM EST | 2023-02-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,959 | 34.77% |
| AAPL230421C00225000 | 2022-12-02 3:54PM EST | 2023-04-21 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 22 | 778 | 30.23% |
| AAPL230519C00225000 | 2022-11-17 9:39AM EST | 2023-05-19 | 0.42 | 0.25 | 0.29 | 0.00 | - | 1 | 29 | 30.35% |
| AAPL230721C00225000 | 2022-11-30 2:30PM EST | 2023-07-21 | 0.65 | 0.61 | 0.67 | 0.00 | - | 5 | 126 | 29.83% |
| AAPL240119C00225000 | 2022-12-02 1:16PM EST | 2024-01-19 | 2.56 | 2.43 | 2.86 | -0.33 | -11.42% | 4 | 5,768 | 30.95% |
| AAPL240315C00225000 | 2022-11-15 1:40PM EST | 2024-03-15 | 4.25 | 3.30 | 3.95 | 0.00 | - | 327 | 1,617 | 31.85% |
| AAPL240621C00225000 | 2022-12-02 1:11PM EST | 2024-06-21 | 4.90 | 4.95 | 5.45 | +0.60 | +13.95% | 1 | 2,295 | 32.07% |
| AAPL250117C00225000 | 2022-12-02 11:28AM EST | 2025-01-17 | 8.50 | 8.00 | 9.30 | -0.50 | -5.56% | 1 | 744 | 33.24% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00225000 | 2022-11-15 1:19PM EST | 2022-12-02 | 74.35 | 76.50 | 79.15 | 0.00 | - | 5 | 0 | 450.00% |
| AAPL221216P00225000 | 2022-11-09 1:02PM EST | 2022-12-16 | 88.65 | 76.90 | 77.55 | 0.00 | - | 18 | 0 | 78.13% |
| AAPL230120P00225000 | 2022-09-21 2:41PM EST | 2023-01-20 | 70.05 | 77.20 | 77.50 | 0.00 | - | 616 | 0 | 51.32% |
| AAPL230217P00225000 | 2022-09-20 12:05PM EST | 2023-02-17 | 68.20 | 80.35 | 80.75 | 0.00 | - | 1 | 0 | 74.61% |
| AAPL230721P00225000 | 2022-11-25 9:34AM EST | 2023-07-21 | 77.10 | 76.60 | 77.70 | 0.00 | - | 1 | 0 | 28.54% |
| AAPL240119P00225000 | 2022-11-01 11:11AM EST | 2024-01-19 | 74.97 | 76.35 | 78.05 | 0.00 | - | 2 | 0 | 23.56% |
| AAPL240621P00225000 | 2022-11-23 1:33PM EST | 2024-06-21 | 74.75 | 76.20 | 78.55 | 0.00 | - | 2 | 0 | 22.13% |
| AAPL250117P00225000 | 2022-11-07 10:50AM EST | 2025-01-17 | 88.50 | 75.80 | 79.30 | 0.00 | - | 2 | 0 | 20.97% |
© 2022 Yahoo. All rights reserved.
