Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209C00085000 | 2022-11-25 9:31AM EST | 2022-12-09 | 62.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221216C00085000 | 2022-11-17 2:20PM EST | 2022-12-16 | 65.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL230120C00085000 | 2022-11-28 3:18PM EST | 2023-01-20 | 59.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL230217C00085000 | 2022-11-23 2:01PM EST | 2023-02-17 | 66.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230317C00085000 | 2022-11-29 11:04AM EST | 2023-03-17 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230421C00085000 | 2022-11-16 1:11PM EST | 2023-04-21 | 66.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230519C00085000 | 2022-11-21 11:35AM EST | 2023-05-19 | 65.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00085000 | 2022-11-28 12:23PM EST | 2023-06-16 | 63.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230721C00085000 | 2022-11-28 11:30AM EST | 2023-07-21 | 63.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00085000 | 2022-11-11 10:30AM EST | 2023-09-15 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240119C00085000 | 2022-11-29 3:31PM EST | 2024-01-19 | 62.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240315C00085000 | 2022-11-28 12:24PM EST | 2024-03-15 | 67.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00085000 | 2022-11-18 11:07AM EST | 2024-06-21 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00085000 | 2022-11-28 2:41PM EST | 2025-01-17 | 70.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00085000 | 2022-11-29 12:34PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL221209P00085000 | 2022-11-28 9:47AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL221216P00085000 | 2022-11-29 1:26PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL221223P00085000 | 2022-11-29 1:42PM EST | 2022-12-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AAPL221230P00085000 | 2022-11-29 3:06PM EST | 2022-12-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL230120P00085000 | 2022-11-29 3:27PM EST | 2023-01-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| AAPL230217P00085000 | 2022-11-29 11:49AM EST | 2023-02-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| AAPL230317P00085000 | 2022-11-29 2:04PM EST | 2023-03-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL230421P00085000 | 2022-11-29 3:05PM EST | 2023-04-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL230519P00085000 | 2022-11-29 2:59PM EST | 2023-05-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AAPL230616P00085000 | 2022-11-29 3:56PM EST | 2023-06-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| AAPL230721P00085000 | 2022-11-29 12:45PM EST | 2023-07-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL230915P00085000 | 2022-11-29 9:30AM EST | 2023-09-15 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240119P00085000 | 2022-11-29 12:10PM EST | 2024-01-19 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240315P00085000 | 2022-11-16 2:46PM EST | 2024-03-15 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240621P00085000 | 2022-11-23 10:43AM EST | 2024-06-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117P00085000 | 2022-11-29 11:17AM EST | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
