Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:230.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00230000 | 2022-06-27 12:07PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 168.75% |
| AAPL220708C00230000 | 2022-06-06 1:46PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 93.75% |
| AAPL220715C00230000 | 2022-06-24 10:19AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,327 | 71.88% |
| AAPL220729C00230000 | 2022-06-28 10:35AM EDT | 2022-07-29 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 59.77% |
| AAPL220819C00230000 | 2022-06-16 3:58PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 547 | 50.59% |
| AAPL220916C00230000 | 2022-06-29 10:16AM EDT | 2022-09-16 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 3,778 | 38.67% |
| AAPL221021C00230000 | 2022-06-21 1:38PM EDT | 2022-10-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 6 | 796 | 33.99% |
| AAPL221118C00230000 | 2022-06-28 3:44PM EDT | 2022-11-18 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 1 | 910 | 33.01% |
| AAPL221216C00230000 | 2022-06-28 9:50AM EDT | 2022-12-16 | 0.18 | 0.13 | 0.15 | 0.00 | - | 3 | 324 | 31.79% |
| AAPL230120C00230000 | 2022-06-28 12:04PM EDT | 2023-01-20 | 0.26 | 0.26 | 0.29 | 0.00 | - | 6 | 11,296 | 31.76% |
| AAPL230317C00230000 | 2022-06-28 2:16PM EDT | 2023-03-17 | 0.48 | 0.42 | 0.54 | 0.00 | - | 229 | 1,925 | 31.09% |
| AAPL230616C00230000 | 2022-06-27 3:46PM EDT | 2023-06-16 | 1.26 | 1.06 | 1.14 | 0.00 | - | 45 | 3,986 | 30.79% |
| AAPL230915C00230000 | 2022-06-27 12:55PM EDT | 2023-09-15 | 1.79 | 1.79 | 2.00 | -0.27 | -13.11% | 25 | 2,224 | 31.06% |
| AAPL240119C00230000 | 2022-06-24 2:32PM EDT | 2024-01-19 | 3.20 | 2.98 | 3.35 | 0.00 | - | 198 | 1,048 | 31.26% |
| AAPL240621C00230000 | 2022-06-29 9:34AM EDT | 2024-06-21 | 4.55 | 4.50 | 5.10 | -0.05 | -1.09% | 1 | 1,075 | 31.35% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220715P00230000 | 2022-05-18 3:13PM EDT | 2022-07-15 | 89.42 | 98.05 | 98.30 | 0.00 | - | 1 | 0 | 239.60% |
| AAPL220729P00230000 | 2022-06-27 9:45AM EDT | 2022-07-29 | 88.25 | 90.95 | 91.35 | 0.00 | - | - | 0 | 103.83% |
| AAPL220819P00230000 | 2022-04-11 1:12PM EDT | 2022-08-19 | 62.78 | 81.30 | 81.65 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL220916P00230000 | 2022-04-28 10:45AM EDT | 2022-09-16 | 70.15 | 79.80 | 81.10 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL221021P00230000 | 2022-05-26 1:30PM EDT | 2022-10-21 | 86.40 | 86.05 | 90.50 | 0.00 | - | 1 | 0 | 46.19% |
| AAPL221118P00230000 | 2022-05-31 3:49PM EDT | 2022-11-18 | 80.36 | 90.85 | 91.25 | 0.00 | - | 1 | 0 | 49.24% |
| AAPL230120P00230000 | 2022-06-28 12:00PM EDT | 2023-01-20 | 91.05 | 90.85 | 91.35 | 0.00 | - | 20 | 1,901 | 41.74% |
| AAPL230317P00230000 | 2022-05-23 9:33AM EDT | 2023-03-17 | 91.75 | 92.90 | 94.30 | 0.00 | - | 4 | 1 | 49.50% |
| AAPL230616P00230000 | 2022-05-31 10:26AM EDT | 2023-06-16 | 82.33 | 90.35 | 91.00 | 0.00 | - | 4 | 6 | 30.03% |
| AAPL230915P00230000 | 2022-06-27 9:37AM EDT | 2023-09-15 | 88.17 | 90.70 | 91.40 | 0.00 | - | 2 | 215 | 28.71% |
| AAPL240119P00230000 | 2022-06-27 12:58PM EDT | 2024-01-19 | 87.65 | 90.70 | 91.45 | 0.00 | - | 2 | 26 | 25.56% |
| AAPL240621P00230000 | 2022-06-27 3:13PM EDT | 2024-06-21 | 88.90 | 90.70 | 91.80 | 0.00 | - | 1 | 328 | 23.82% |
© 2022 Yahoo. All rights reserved.
