Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220414C00065000 | 2022-01-24 10:05AM EST | 2022-04-14 | 94.54 | 104.95 | 105.70 | 0.00 | - | 5 | 62 | 103.42% |
| AAPL220617C00065000 | 2022-01-28 3:50PM EST | 2022-06-17 | 105.00 | 104.95 | 105.50 | +10.00 | +10.53% | 6 | 2,093 | 68.16% |
| AAPL220916C00065000 | 2022-01-26 3:23PM EST | 2022-09-16 | 93.73 | 105.10 | 106.05 | 0.00 | - | 63 | 2,231 | 55.71% |
| AAPL230120C00065000 | 2022-01-28 1:37PM EST | 2023-01-20 | 104.02 | 105.40 | 106.65 | +9.09 | +9.58% | 14 | 1,397 | 52.91% |
| AAPL230317C00065000 | 2022-01-28 10:18AM EST | 2023-03-17 | 102.07 | 105.60 | 106.90 | +10.67 | +11.67% | 3 | 448 | 51.78% |
| AAPL230616C00065000 | 2022-01-28 9:31AM EST | 2023-06-16 | 101.98 | 106.05 | 107.50 | +9.33 | +10.07% | 16 | 1,566 | 51.34% |
| AAPL240119C00065000 | 2022-01-28 9:31AM EST | 2024-01-19 | 103.10 | 107.00 | 108.90 | +5.29 | +5.41% | 16 | 2,223 | 53.46% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220414P00065000 | 2022-01-28 10:32AM EST | 2022-04-14 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 2 | 1,470 | 80.86% |
| AAPL220617P00065000 | 2022-01-28 12:50PM EST | 2022-06-17 | 0.11 | 0.05 | 0.12 | -0.09 | -45.00% | 93 | 4,983 | 62.70% |
| AAPL220715P00065000 | 2022-01-28 1:17PM EST | 2022-07-15 | 0.13 | 0.08 | 0.21 | -0.15 | -53.57% | 1 | 1,186 | 61.04% |
| AAPL220916P00065000 | 2022-01-28 2:43PM EST | 2022-09-16 | 0.30 | 0.17 | 0.35 | -0.12 | -28.57% | 243 | 1,500 | 56.35% |
| AAPL230120P00065000 | 2022-01-28 3:51PM EST | 2023-01-20 | 0.63 | 0.56 | 0.71 | -0.30 | -32.26% | 75 | 3,473 | 52.15% |
| AAPL230317P00065000 | 2022-01-24 12:15PM EST | 2023-03-17 | 1.20 | 0.74 | 0.98 | 0.00 | - | 43 | 359 | 51.20% |
| AAPL230616P00065000 | 2022-01-20 2:14PM EST | 2023-06-16 | 1.00 | 1.02 | 1.33 | 0.00 | - | 30 | 1,356 | 50.51% |
| AAPL240119P00065000 | 2022-01-28 2:57PM EST | 2024-01-19 | 1.83 | 1.61 | 1.86 | 0.00 | - | 4 | 2,205 | 45.44% |
© 2022 Yahoo. All rights reserved.
