Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:230.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00230000 | 2022-08-11 12:02PM EST | 2022-12-16 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 137 | 4,711 | 101.27% |
| AAPL230120C00230000 | 2022-08-11 1:06PM EST | 2023-01-20 | 0.46 | 0.45 | 0.46 | +0.02 | +4.55% | 9 | 10,877 | 62.06% |
| AAPL230217C00230000 | 2022-08-11 11:38AM EST | 2023-02-17 | 0.83 | 0.75 | 0.81 | +0.13 | +18.57% | 3 | 34 | 54.71% |
| AAPL230317C00230000 | 2022-08-11 1:00PM EST | 2023-03-17 | 1.20 | 1.15 | 1.18 | +0.16 | +15.38% | 185 | 2,555 | 50.85% |
| AAPL230616C00230000 | 2022-08-11 11:38AM EST | 2023-06-16 | 2.80 | 2.68 | 2.76 | +0.25 | +9.80% | 22 | 4,143 | 45.72% |
| AAPL230721C00230000 | 2022-08-11 10:46AM EST | 2023-07-21 | 3.45 | 3.35 | 3.50 | +0.40 | +13.11% | 172 | 192 | 44.97% |
| AAPL230915C00230000 | 2022-08-11 11:38AM EST | 2023-09-15 | 4.75 | 4.55 | 4.75 | +0.50 | +11.76% | 1 | 2,315 | 44.21% |
| AAPL240119C00230000 | 2022-08-11 9:09AM EST | 2024-01-19 | 7.80 | 7.35 | 7.60 | +1.00 | +14.71% | 10 | 1,358 | 43.20% |
| AAPL240621C00230000 | 2022-08-11 10:19AM EST | 2024-06-21 | 11.00 | 10.90 | 11.15 | +0.75 | +7.32% | 44 | 1,588 | 42.77% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00230000 | 2022-08-10 1:19PM EST | 2022-12-16 | 61.60 | 61.05 | 61.40 | -14.33 | -18.87% | - | 160 | 0.00% |
| AAPL230120P00230000 | 2022-08-10 1:19PM EST | 2023-01-20 | 61.75 | 61.05 | 61.50 | -11.07 | -15.20% | 1,500 | 1,901 | 0.00% |
| AAPL230317P00230000 | 2022-08-11 8:52AM EST | 2023-03-17 | 59.50 | 60.90 | 61.40 | -21.55 | -26.59% | 2 | 1 | 0.00% |
| AAPL230616P00230000 | 2022-07-25 9:32AM EST | 2023-06-16 | 77.15 | 61.10 | 61.55 | 0.00 | - | 12 | 50 | 0.00% |
| AAPL230721P00230000 | 2022-08-01 10:48AM EST | 2023-07-21 | 66.95 | 61.10 | 61.80 | 0.00 | - | - | 3 | 0.00% |
| AAPL230915P00230000 | 2022-08-11 9:30AM EST | 2023-09-15 | 60.25 | 61.45 | 61.95 | -7.80 | -11.46% | 28 | 329 | 0.00% |
| AAPL240119P00230000 | 2022-08-11 10:13AM EST | 2024-01-19 | 62.05 | 62.40 | 62.95 | -4.20 | -6.34% | 1 | 689 | 0.00% |
| AAPL240621P00230000 | 2022-08-11 9:36AM EST | 2024-06-21 | 62.45 | 63.50 | 64.20 | -4.70 | -7.00% | 1 | 375 | 0.00% |
© 2022 Yahoo. All rights reserved.
