Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EST. Market open.
Strike:65.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216C00065000 | 2022-07-18 2:30PM EST | 2022-12-16 | 82.70 | 103.95 | 104.40 | 0.00 | - | - | 3 | 1,051.76% |
| AAPL230120C00065000 | 2022-08-11 12:27PM EST | 2023-01-20 | 105.22 | 104.30 | 104.75 | +2.32 | +2.25% | 6 | 1,459 | 457.74% |
| AAPL230217C00065000 | 2022-08-10 12:16PM EST | 2023-02-17 | 104.00 | 104.50 | 104.95 | +104.00 | - | - | 2 | 358.03% |
| AAPL230317C00065000 | 2022-08-10 2:54PM EST | 2023-03-17 | 105.05 | 104.50 | 105.00 | +4.65 | +4.63% | 15 | 1,140 | 303.39% |
| AAPL230616C00065000 | 2022-08-10 12:27PM EST | 2023-06-16 | 104.35 | 105.00 | 105.50 | +3.30 | +3.27% | 41 | 3,176 | 221.79% |
| AAPL230721C00065000 | 2022-08-09 8:45AM EST | 2023-07-21 | 101.00 | 105.20 | 105.80 | 0.00 | - | 4 | 441 | 205.10% |
| AAPL240119C00065000 | 2022-08-10 12:30PM EST | 2024-01-19 | 105.55 | 106.30 | 107.05 | +3.60 | +3.53% | 2 | 3,000 | 157.03% |
| AAPL240621C00065000 | 2022-08-11 9:21AM EST | 2024-06-21 | 109.16 | 106.95 | 108.30 | +5.06 | +4.86% | 2 | 485 | 136.90% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221216P00065000 | 2022-08-04 1:12PM EST | 2022-12-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 1,980 | 212.50% |
| AAPL230120P00065000 | 2022-08-10 8:31AM EST | 2023-01-20 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 3 | 3,407 | 97.66% |
| AAPL230217P00065000 | 2022-08-03 12:03PM EST | 2023-02-17 | 0.09 | 0.08 | 0.11 | 0.00 | - | 5 | 8 | 75.98% |
| AAPL230317P00065000 | 2022-08-09 11:54AM EST | 2023-03-17 | 0.14 | 0.12 | 0.14 | 0.00 | - | 5 | 1,546 | 66.99% |
| AAPL230616P00065000 | 2022-08-11 12:03PM EST | 2023-06-16 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 634 | 4,390 | 52.39% |
| AAPL230721P00065000 | 2022-08-09 9:07AM EST | 2023-07-21 | 0.29 | 0.25 | 0.31 | 0.00 | - | 20 | 13 | 50.39% |
| AAPL240119P00065000 | 2022-08-11 11:27AM EST | 2024-01-19 | 0.68 | 0.65 | 0.73 | -0.12 | -15.00% | 10 | 2,674 | 43.43% |
| AAPL240621P00065000 | 2022-08-10 11:46AM EST | 2024-06-21 | 1.05 | 0.95 | 1.10 | -0.10 | -8.70% | 6 | 643 | 40.16% |
© 2022 Yahoo. All rights reserved.
