Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00075000 | 2022-10-28 1:35PM EST | 2022-12-02 | 81.35 | 72.85 | 73.80 | 0.00 | - | 15 | 15 | 782.03% |
| AAPL221216C00075000 | 2022-11-29 3:50PM EST | 2022-12-16 | 66.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221223C00075000 | 2022-11-18 9:52AM EST | 2022-12-23 | 76.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL221230C00075000 | 2022-11-14 1:24PM EST | 2022-12-30 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120C00075000 | 2022-11-28 9:56AM EST | 2023-01-20 | 71.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230217C00075000 | 2022-11-23 10:17AM EST | 2023-02-17 | 76.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL230317C00075000 | 2022-11-15 9:42AM EST | 2023-03-17 | 78.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421C00075000 | 2022-11-15 10:12AM EST | 2023-04-21 | 80.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230519C00075000 | 2022-11-29 11:02AM EST | 2023-05-19 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00075000 | 2022-11-22 2:26PM EST | 2023-06-16 | 76.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230721C00075000 | 2022-11-15 10:11AM EST | 2023-07-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230915C00075000 | 2022-11-21 10:06AM EST | 2023-09-15 | 76.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00075000 | 2022-11-29 9:38AM EST | 2024-01-19 | 73.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240315C00075000 | 2022-11-15 10:10AM EST | 2024-03-15 | 83.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00075000 | 2022-11-29 3:58PM EST | 2024-06-21 | 73.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00075000 | 2022-11-28 3:51PM EST | 2025-01-17 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00075000 | 2022-11-14 9:44AM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL221216P00075000 | 2022-11-28 3:57PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAPL221223P00075000 | 2022-11-28 2:29PM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221230P00075000 | 2022-11-29 3:12PM EST | 2022-12-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL230120P00075000 | 2022-11-29 1:27PM EST | 2023-01-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 25.00% |
| AAPL230217P00075000 | 2022-11-29 12:42PM EST | 2023-02-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL230317P00075000 | 2022-11-28 3:13PM EST | 2023-03-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL230421P00075000 | 2022-11-29 3:54PM EST | 2023-04-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL230519P00075000 | 2022-11-29 10:25AM EST | 2023-05-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL230616P00075000 | 2022-11-29 3:52PM EST | 2023-06-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL230721P00075000 | 2022-11-29 11:13AM EST | 2023-07-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL230915P00075000 | 2022-11-28 3:55PM EST | 2023-09-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| AAPL240119P00075000 | 2022-11-29 2:18PM EST | 2024-01-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL240315P00075000 | 2022-11-29 1:47PM EST | 2024-03-15 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240621P00075000 | 2022-11-29 3:29PM EST | 2024-06-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117P00075000 | 2022-11-29 2:03PM EST | 2025-01-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
