Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00060000 | 2022-08-01 9:16AM EST | 2022-12-16 | 102.95 | 108.80 | 109.45 | 0.00 | - | - | 157 | 757.08% |
| AAPL230120C00060000 | 2022-08-11 9:21AM EST | 2023-01-20 | 111.11 | 109.25 | 109.45 | +5.34 | +5.05% | 2 | 2,885 | 417.24% |
| AAPL230217C00060000 | 2022-08-10 12:15PM EST | 2023-02-17 | 108.85 | 109.35 | 109.70 | +3.40 | +3.22% | - | 28 | 335.67% |
| AAPL230317C00060000 | 2022-08-11 12:10PM EST | 2023-03-17 | 110.00 | 109.35 | 109.75 | +3.75 | +3.53% | 4 | 1,394 | 288.14% |
| AAPL230616C00060000 | 2022-08-11 9:04AM EST | 2023-06-16 | 111.50 | 109.70 | 110.25 | +6.05 | +5.74% | 8 | 24,539 | 213.82% |
| AAPL230721C00060000 | 2022-08-11 1:06PM EST | 2023-07-21 | 110.09 | 109.90 | 110.55 | +3.69 | +3.47% | 3 | 2,434 | 198.38% |
| AAPL240119C00060000 | 2022-08-10 12:17PM EST | 2024-01-19 | 110.25 | 110.65 | 111.55 | +3.60 | +3.38% | 2 | 2,711 | 152.03% |
| AAPL240621C00060000 | 2022-08-10 2:21PM EST | 2024-06-21 | 111.75 | 111.25 | 112.70 | +3.80 | +3.52% | 2 | 655 | 132.83% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00060000 | 2022-08-10 9:10AM EST | 2022-12-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 24 | 560 | 165.63% |
| AAPL230120P00060000 | 2022-08-11 9:35AM EST | 2023-01-20 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 5 | 7,541 | 98.05% |
| AAPL230217P00060000 | 2022-08-08 1:16PM EST | 2023-02-17 | 0.08 | 0.06 | 0.08 | 0.00 | - | - | 41 | 78.52% |
| AAPL230317P00060000 | 2022-08-10 10:39AM EST | 2023-03-17 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 2 | 4,811 | 69.34% |
| AAPL230616P00060000 | 2022-08-11 9:41AM EST | 2023-06-16 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 9 | 4,594 | 54.69% |
| AAPL230721P00060000 | 2022-08-09 1:37PM EST | 2023-07-21 | 0.21 | 0.16 | 0.22 | 0.00 | - | 2 | 1,985 | 51.56% |
| AAPL240119P00060000 | 2022-08-11 11:00AM EST | 2024-01-19 | 0.51 | 0.48 | 0.54 | -0.04 | -7.27% | 24 | 3,146 | 45.41% |
| AAPL240621P00060000 | 2022-08-10 1:42PM EST | 2024-06-21 | 0.83 | 0.75 | 0.88 | -0.10 | -10.75% | 1 | 669 | 42.43% |
© 2022 Yahoo. All rights reserved.
