Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:280.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00280000 | 2022-12-07 12:59PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230120C00280000 | 2022-10-28 8:33AM EST | 2023-01-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 59.38% |
| AAPL230217C00280000 | 2022-11-18 3:04PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230317C00280000 | 2022-12-05 10:56AM EST | 2023-03-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| AAPL230421C00280000 | 2022-11-03 8:47AM EST | 2023-04-21 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 527 | 40.63% |
| AAPL230519C00280000 | 2022-12-05 9:46AM EST | 2023-05-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAPL230616C00280000 | 2022-11-28 9:58AM EST | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230721C00280000 | 2022-12-06 11:58AM EST | 2023-07-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL230915C00280000 | 2022-12-06 9:30AM EST | 2023-09-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119C00280000 | 2022-12-07 10:37AM EST | 2024-01-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240315C00280000 | 2022-12-07 10:50AM EST | 2024-03-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240621C00280000 | 2022-12-06 1:46PM EST | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250117C00280000 | 2022-12-07 9:42AM EST | 2025-01-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00280000 | 2022-11-11 1:46PM EST | 2022-12-16 | 130.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120P00280000 | 2022-09-30 10:46AM EST | 2023-01-20 | 138.39 | 123.85 | 124.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217P00280000 | 2022-10-24 8:45AM EST | 2023-02-17 | 132.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL230317P00280000 | 2022-07-13 2:54PM EST | 2023-03-17 | 134.40 | 107.45 | 109.10 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL230421P00280000 | 2022-09-29 1:18PM EST | 2023-04-21 | 139.24 | 123.80 | 124.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL230616P00280000 | 2022-09-28 2:32PM EST | 2023-06-16 | 130.12 | 123.70 | 124.80 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230721P00280000 | 2022-11-14 3:06PM EST | 2023-07-21 | 129.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230915P00280000 | 2022-11-10 1:41PM EST | 2023-09-15 | 136.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240119P00280000 | 2022-10-14 11:08AM EST | 2024-01-19 | 140.27 | 129.25 | 131.40 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 2024-06-21 | 143.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00280000 | 2022-10-04 9:31AM EST | 2025-01-17 | 133.30 | 137.20 | 141.35 | 0.00 | - | 2 | 0 | 30.71% |
© 2022 Yahoo. All rights reserved.
