Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00225000 | 2022-05-10 3:14PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 4,180 | 50.00% |
| AAPL220527C00225000 | 2022-05-10 9:30AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| AAPL220603C00225000 | 2022-05-02 1:49PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 50.00% |
| AAPL220610C00225000 | 2022-05-09 2:40PM EDT | 2022-06-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| AAPL220617C00225000 | 2022-05-18 3:37PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 22,251 | 25.00% |
| AAPL220715C00225000 | 2022-05-13 1:19PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 826 | 25.00% |
| AAPL220819C00225000 | 2022-05-18 1:51PM EDT | 2022-08-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 2,034 | 25.00% |
| AAPL220916C00225000 | 2022-05-18 2:10PM EDT | 2022-09-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6,169 | 12.50% |
| AAPL221021C00225000 | 2022-05-18 3:49PM EDT | 2022-10-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 543 | 12.50% |
| AAPL240119C00225000 | 2022-05-18 3:18PM EDT | 2024-01-19 | 4.21 | 0.00 | 0.00 | 0.00 | - | 8 | 2,242 | 6.25% |
| AAPL240621C00225000 | 2022-05-18 2:08PM EDT | 2024-06-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 30 | 1,734 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00225000 | 2022-05-12 3:55PM EDT | 2022-05-20 | 83.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL220527P00225000 | 2022-05-16 12:09AM EDT | 2022-05-27 | 77.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL220617P00225000 | 2022-05-12 2:21PM EDT | 2022-06-17 | 84.90 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| AAPL220715P00225000 | 2022-04-29 10:59AM EDT | 2022-07-15 | 62.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL220819P00225000 | 2022-05-12 10:12AM EDT | 2022-08-19 | 79.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220916P00225000 | 2022-04-12 1:56PM EDT | 2022-09-16 | 58.33 | 80.65 | 84.50 | 0.00 | - | 1 | 465 | 40.23% |
| AAPL221021P00225000 | 2022-04-12 2:03PM EDT | 2022-10-21 | 58.42 | 80.65 | 84.50 | 0.00 | - | 1 | 57 | 35.47% |
| AAPL240119P00225000 | 2022-05-17 11:45AM EDT | 2024-01-19 | 77.80 | 0.00 | 0.00 | 0.00 | - | 18 | 189 | 0.00% |
| AAPL240621P00225000 | 2022-05-18 9:30AM EDT | 2024-06-21 | 79.15 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
© 2022 Yahoo. All rights reserved.
