Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220414C00060000 | 2021-12-16 11:57AM EST | 2022-04-14 | 114.80 | 113.00 | 117.50 | 0.00 | - | 6 | 2 | 194.07% |
| AAPL220617C00060000 | 2022-01-04 2:05PM EST | 2022-06-17 | 119.66 | 112.65 | 117.00 | 0.00 | - | 62 | 1,377 | 139.16% |
| AAPL220916C00060000 | 2021-12-10 10:12AM EST | 2022-09-16 | 116.30 | 112.70 | 117.00 | 0.00 | - | 49 | 1,755 | 108.51% |
| AAPL230120C00060000 | 2022-01-03 3:38PM EST | 2023-01-20 | 122.08 | 112.50 | 117.50 | 0.00 | - | 6 | 1,767 | 88.13% |
| AAPL230317C00060000 | 2022-01-04 11:27AM EST | 2023-03-17 | 120.25 | 113.00 | 117.50 | 0.00 | - | 1 | 217 | 83.23% |
| AAPL230616C00060000 | 2022-01-05 1:09PM EST | 2023-06-16 | 118.50 | 113.00 | 118.00 | -1.40 | -1.17% | 28 | 2,311 | 76.50% |
| AAPL240119C00060000 | 2022-01-05 3:38PM EST | 2024-01-19 | 117.75 | 113.50 | 118.50 | -3.15 | -2.61% | 27 | 1,270 | 65.83% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220414P00060000 | 2021-12-31 12:07PM EST | 2022-04-14 | 0.02 | 0.01 | 0.21 | 0.00 | - | 100 | 824 | 94.53% |
| AAPL220617P00060000 | 2022-01-05 11:34AM EST | 2022-06-17 | 0.07 | 0.06 | 0.16 | +0.02 | +40.00% | 30 | 2,242 | 69.73% |
| AAPL220715P00060000 | 2022-01-05 1:30PM EST | 2022-07-15 | 0.09 | 0.07 | 0.20 | 0.00 | - | 10 | 8 | 65.23% |
| AAPL220916P00060000 | 2022-01-05 11:20AM EST | 2022-09-16 | 0.18 | 0.18 | 0.32 | 0.00 | - | 10 | 453 | 60.35% |
| AAPL230120P00060000 | 2022-01-05 2:31PM EST | 2023-01-20 | 0.45 | 0.30 | 0.50 | +0.06 | +15.38% | 264 | 3,543 | 52.05% |
| AAPL230317P00060000 | 2022-01-05 12:28PM EST | 2023-03-17 | 0.52 | 0.41 | 0.83 | -0.01 | -1.89% | 28 | 1,739 | 51.98% |
| AAPL230616P00060000 | 2022-01-05 3:14PM EST | 2023-06-16 | 0.80 | 0.60 | 1.20 | +0.11 | +15.94% | 15 | 2,096 | 50.31% |
| AAPL240119P00060000 | 2022-01-05 9:51AM EST | 2024-01-19 | 1.00 | 0.00 | 5.00 | +0.04 | +4.17% | 5 | 557 | 52.37% |
© 2022 Yahoo. All rights reserved.
