Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00075000 | 2022-05-06 9:33AM EDT | 2022-05-20 | 79.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL220617C00075000 | 2022-05-16 2:54PM EDT | 2022-06-17 | 71.75 | 0.00 | 0.00 | 0.00 | - | 4 | 7,382 | 0.00% |
| AAPL220715C00075000 | 2022-05-17 2:54PM EDT | 2022-07-15 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220819C00075000 | 2022-05-16 12:09AM EDT | 2022-08-19 | 71.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916C00075000 | 2022-05-12 1:59PM EDT | 2022-09-16 | 66.07 | 0.00 | 0.00 | 0.00 | - | 101 | 1,804 | 0.00% |
| AAPL221021C00075000 | 2022-05-13 11:24AM EDT | 2022-10-21 | 72.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL230120C00075000 | 2022-05-17 11:13AM EDT | 2023-01-20 | 74.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,199 | 0.00% |
| AAPL230317C00075000 | 2022-05-13 12:24PM EDT | 2023-03-17 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
| AAPL230616C00075000 | 2022-05-16 3:52PM EDT | 2023-06-16 | 73.70 | 0.00 | 0.00 | 0.00 | - | 3 | 916 | 0.00% |
| AAPL230915C00075000 | 2022-05-17 11:13AM EDT | 2023-09-15 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,566 | 0.00% |
| AAPL240119C00075000 | 2022-05-16 9:49AM EDT | 2024-01-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,316 | 0.00% |
| AAPL240621C00075000 | 2022-05-16 3:39PM EDT | 2024-06-21 | 77.07 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00075000 | 2022-05-12 3:23PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AAPL220617P00075000 | 2022-05-17 2:00PM EDT | 2022-06-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AAPL220715P00075000 | 2022-05-17 3:10PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL220819P00075000 | 2022-05-17 12:34PM EDT | 2022-08-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AAPL220916P00075000 | 2022-05-13 9:54AM EDT | 2022-09-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL221021P00075000 | 2022-05-17 2:16PM EDT | 2022-10-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| AAPL221118P00075000 | 2022-05-16 3:28PM EDT | 2022-11-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| AAPL230120P00075000 | 2022-05-17 3:50PM EDT | 2023-01-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 173 | 21,219 | 12.50% |
| AAPL230317P00075000 | 2022-05-17 10:10AM EDT | 2023-03-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,985 | 12.50% |
| AAPL230616P00075000 | 2022-05-13 12:40PM EDT | 2023-06-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 12.50% |
| AAPL230915P00075000 | 2022-05-17 1:21PM EDT | 2023-09-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 902 | 12.50% |
| AAPL240119P00075000 | 2022-05-17 1:26PM EDT | 2024-01-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 576 | 2,243 | 12.50% |
| AAPL240621P00075000 | 2022-05-13 1:10PM EDT | 2024-06-21 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 12.50% |
© 2022 Yahoo. All rights reserved.
