Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812C00070000 | 2022-08-10 10:17AM EDT | 2022-08-12 | 97.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL220819C00070000 | 2022-08-10 9:35AM EDT | 2022-08-19 | 97.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL220826C00070000 | 2022-08-10 12:37PM EDT | 2022-08-26 | 98.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL220902C00070000 | 2022-08-10 9:48AM EDT | 2022-09-02 | 97.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220909C00070000 | 2022-08-01 12:54PM EDT | 2022-09-09 | 92.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL220916C00070000 | 2022-08-09 1:45PM EDT | 2022-09-16 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220923C00070000 | 2022-08-10 3:36PM EDT | 2022-09-23 | 99.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL221021C00070000 | 2022-08-05 2:26PM EDT | 2022-10-21 | 95.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AAPL221118C00070000 | 2022-08-04 2:10PM EDT | 2022-11-18 | 95.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221216C00070000 | 2022-07-19 11:23AM EDT | 2022-12-16 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230120C00070000 | 2022-08-10 3:41PM EDT | 2023-01-20 | 99.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230317C00070000 | 2022-08-08 11:02AM EDT | 2023-03-17 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00070000 | 2022-08-05 12:38PM EDT | 2023-06-16 | 95.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL230721C00070000 | 2022-08-09 9:42AM EDT | 2023-07-21 | 96.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL230915C00070000 | 2022-08-10 12:17PM EDT | 2023-09-15 | 100.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240119C00070000 | 2022-08-09 10:07AM EDT | 2024-01-19 | 97.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00070000 | 2022-08-08 2:39PM EDT | 2024-06-21 | 98.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220812P00070000 | 2022-08-10 10:01AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL220819P00070000 | 2022-07-22 3:38PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 50.00% |
| AAPL220826P00070000 | 2022-07-27 2:57PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL220902P00070000 | 2022-07-26 11:33AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL220916P00070000 | 2022-08-09 10:26AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL221021P00070000 | 2022-08-10 3:36PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL221118P00070000 | 2022-08-10 3:58PM EDT | 2022-11-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 25.00% |
| AAPL221216P00070000 | 2022-08-10 10:22AM EDT | 2022-12-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAPL230120P00070000 | 2022-08-10 2:03PM EDT | 2023-01-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL230217P00070000 | 2022-08-10 10:47AM EDT | 2023-02-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230317P00070000 | 2022-08-10 9:30AM EDT | 2023-03-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL230616P00070000 | 2022-08-10 3:08PM EDT | 2023-06-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL230721P00070000 | 2022-08-09 11:53AM EDT | 2023-07-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL230915P00070000 | 2022-08-10 3:26PM EDT | 2023-09-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240119P00070000 | 2022-08-10 3:45PM EDT | 2024-01-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL240621P00070000 | 2022-08-10 12:36PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
