Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520C00085000 | 2022-05-06 2:22PM EDT | 2022-05-20 | 71.91 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| AAPL220617C00085000 | 2022-05-17 2:37PM EDT | 2022-06-17 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| AAPL220715C00085000 | 2022-05-16 3:08PM EDT | 2022-07-15 | 62.31 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AAPL220819C00085000 | 2022-05-05 2:47PM EDT | 2022-08-19 | 72.10 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 0.00% |
| AAPL220916C00085000 | 2022-05-13 2:53PM EDT | 2022-09-16 | 63.10 | 0.00 | 0.00 | 0.00 | - | 6 | 747 | 0.00% |
| AAPL221021C00085000 | 2022-05-11 1:50PM EDT | 2022-10-21 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AAPL221118C00085000 | 2022-05-10 2:02PM EDT | 2022-11-18 | 72.92 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL230120C00085000 | 2022-05-16 12:52PM EDT | 2023-01-20 | 62.85 | 0.00 | 0.00 | 0.00 | - | 340 | 10,054 | 0.00% |
| AAPL230317C00085000 | 2022-05-11 2:13PM EDT | 2023-03-17 | 60.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL230616C00085000 | 2022-05-16 2:17PM EDT | 2023-06-16 | 65.90 | 0.00 | 0.00 | 0.00 | - | 18 | 428 | 0.00% |
| AAPL230915C00085000 | 2022-05-17 12:35PM EDT | 2023-09-15 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| AAPL240119C00085000 | 2022-05-17 2:11PM EDT | 2024-01-19 | 70.13 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 0.00% |
| AAPL240621C00085000 | 2022-05-16 9:36AM EDT | 2024-06-21 | 68.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220520P00085000 | 2022-05-16 9:30AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL220617P00085000 | 2022-05-17 2:35PM EDT | 2022-06-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL220715P00085000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 2,046 | 25.00% |
| AAPL220819P00085000 | 2022-05-17 2:41PM EDT | 2022-08-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 1,306 | 25.00% |
| AAPL220916P00085000 | 2022-05-17 2:56PM EDT | 2022-09-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 163 | 1,166 | 25.00% |
| AAPL221021P00085000 | 2022-05-17 11:33AM EDT | 2022-10-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 196 | 359 | 12.50% |
| AAPL221118P00085000 | 2022-05-17 1:33PM EDT | 2022-11-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 267 | 730 | 12.50% |
| AAPL230120P00085000 | 2022-05-17 10:23AM EDT | 2023-01-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL230317P00085000 | 2022-05-17 1:43PM EDT | 2023-03-17 | 1.61 | 0.00 | 0.00 | 0.00 | - | 58 | 1,248 | 12.50% |
| AAPL230616P00085000 | 2022-05-17 3:57PM EDT | 2023-06-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 12.50% |
| AAPL230915P00085000 | 2022-05-17 10:42AM EDT | 2023-09-15 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| AAPL240119P00085000 | 2022-05-17 2:42PM EDT | 2024-01-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,516 | 6.25% |
| AAPL240621P00085000 | 2022-05-17 11:25AM EDT | 2024-06-21 | 3.99 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 6.25% |
© 2022 Yahoo. All rights reserved.
