UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 +1.07 (+1.18%) GOLD FUTURES
1,808.00 -4.30 (-0.24%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,739.59 +649.12 (+3.40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00060000 | 2022-08-10 9:50AM EDT | 2022-08-19 | 108.55 | 108.65 | 109.95 | +3.90 | +3.73% | 40 | 7 | 242.19% |
| AAPL220916C00060000 | 2022-08-10 1:49PM EDT | 2022-09-16 | 108.50 | 108.40 | 110.00 | +3.75 | +3.58% | 1 | 40 | 176.76% |
| AAPL221021C00060000 | 2022-08-05 1:21PM EDT | 2022-10-21 | 105.35 | 108.45 | 110.75 | 0.00 | - | 36 | 202 | 112.60% |
| AAPL221118C00060000 | 2022-08-04 12:15PM EDT | 2022-11-18 | 105.50 | 108.40 | 110.40 | 0.00 | - | 2 | 229 | 85.35% |
| AAPL221216C00060000 | 2022-08-01 10:16AM EDT | 2022-12-16 | 102.95 | 108.50 | 110.45 | 0.00 | - | 24 | 157 | 79.59% |
| AAPL230120C00060000 | 2022-08-10 3:27PM EDT | 2023-01-20 | 109.50 | 108.95 | 110.60 | +3.73 | +3.53% | 1 | 2,886 | 80.03% |
| AAPL230217C00060000 | 2022-08-10 1:15PM EDT | 2023-02-17 | 108.85 | 108.95 | 111.15 | +3.40 | +3.22% | 2 | 27 | 79.49% |
| AAPL230317C00060000 | 2022-08-10 2:04PM EDT | 2023-03-17 | 109.10 | 109.00 | 110.90 | +2.85 | +2.68% | 53 | 1,369 | 72.51% |
| AAPL230616C00060000 | 2022-08-10 10:53AM EDT | 2023-06-16 | 109.00 | 109.45 | 111.60 | +3.55 | +3.37% | 4 | 24,537 | 68.31% |
| AAPL230721C00060000 | 2022-08-10 12:57PM EDT | 2023-07-21 | 109.30 | 109.70 | 111.85 | +2.90 | +2.73% | 7 | 2,430 | 67.24% |
| AAPL240119C00060000 | 2022-08-10 1:17PM EDT | 2024-01-19 | 110.25 | 110.95 | 113.30 | +3.60 | +3.38% | 2 | 2,710 | 63.15% |
| AAPL240621C00060000 | 2022-08-10 3:21PM EDT | 2024-06-21 | 111.75 | 110.30 | 114.45 | +3.80 | +3.52% | 1 | 655 | 56.77% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00060000 | 2022-07-21 10:34AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 993 | 193.75% |
| AAPL220916P00060000 | 2022-08-09 10:28AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,893 | 98.44% |
| AAPL221021P00060000 | 2022-08-08 2:38PM EDT | 2022-10-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 253 | 2,622 | 75.00% |
| AAPL221118P00060000 | 2022-08-09 12:52PM EDT | 2022-11-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 1,756 | 67.97% |
| AAPL221216P00060000 | 2022-08-10 10:10AM EDT | 2022-12-16 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 24 | 548 | 62.89% |
| AAPL230120P00060000 | 2022-08-09 10:29AM EDT | 2023-01-20 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 7,541 | 61.23% |
| AAPL230217P00060000 | 2022-08-08 2:16PM EDT | 2023-02-17 | 0.08 | 0.00 | 0.12 | 0.00 | - | 41 | 41 | 55.27% |
| AAPL230317P00060000 | 2022-08-10 11:39AM EDT | 2023-03-17 | 0.09 | 0.06 | 0.14 | +0.02 | +28.57% | 2 | 4,809 | 54.69% |
| AAPL230616P00060000 | 2022-08-10 2:05PM EDT | 2023-06-16 | 0.16 | 0.14 | 0.20 | -0.01 | -5.88% | 1 | 4,593 | 50.20% |
| AAPL230721P00060000 | 2022-08-09 2:37PM EDT | 2023-07-21 | 0.21 | 0.12 | 0.27 | 0.00 | - | 2 | 1,985 | 49.61% |
| AAPL240119P00060000 | 2022-08-10 3:59PM EDT | 2024-01-19 | 0.48 | 0.47 | 0.58 | -0.07 | -12.73% | 8 | 3,145 | 45.24% |
| AAPL240621P00060000 | 2022-08-10 2:42PM EDT | 2024-06-21 | 0.83 | 0.70 | 0.94 | -0.10 | -10.75% | 102 | 574 | 43.41% |
© 2022 Yahoo. All rights reserved.
