Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:105.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00105000 | 2022-11-17 9:36AM EST | 2022-12-02 | 42.48 | 42.85 | 43.60 | 0.00 | - | 1 | 3 | 137.11% |
| AAPL221209C00105000 | 2022-11-23 3:56PM EST | 2022-12-09 | 46.13 | 42.95 | 43.70 | 0.00 | - | 2 | 4 | 97.46% |
| AAPL221216C00105000 | 2022-11-22 10:52AM EST | 2022-12-16 | 44.10 | 43.10 | 43.85 | 0.00 | - | 20 | 487 | 84.86% |
| AAPL221223C00105000 | 2022-11-11 2:00PM EST | 2022-12-23 | 45.47 | 43.20 | 43.95 | 0.00 | - | - | 1 | 75.98% |
| AAPL221230C00105000 | 2022-11-15 10:31AM EST | 2022-12-30 | 48.78 | 42.65 | 44.60 | 0.00 | - | 1 | 1 | 68.80% |
| AAPL230120C00105000 | 2022-11-23 2:23PM EST | 2023-01-20 | 46.95 | 43.80 | 44.50 | 0.00 | - | 5 | 2,455 | 62.74% |
| AAPL230217C00105000 | 2022-11-17 3:29PM EST | 2023-02-17 | 46.70 | 44.35 | 45.45 | 0.00 | - | 1 | 300 | 58.64% |
| AAPL230317C00105000 | 2022-11-25 10:35AM EST | 2023-03-17 | 45.74 | 45.20 | 45.85 | -1.21 | -2.58% | 8 | 1,336 | 55.29% |
| AAPL230421C00105000 | 2022-11-07 11:49AM EST | 2023-04-21 | 36.90 | 46.15 | 46.70 | 0.00 | - | 1 | 107 | 53.35% |
| AAPL230519C00105000 | 2022-11-07 9:30AM EST | 2023-05-19 | 38.60 | 46.95 | 47.60 | 0.00 | - | 13 | 29 | 52.92% |
| AAPL230616C00105000 | 2022-11-21 12:54PM EST | 2023-06-16 | 48.32 | 47.75 | 48.45 | 0.00 | - | 14 | 548 | 52.54% |
| AAPL230721C00105000 | 2022-11-25 10:13AM EST | 2023-07-21 | 49.35 | 48.55 | 49.30 | +9.19 | +22.88% | 2 | 12 | 51.52% |
| AAPL230915C00105000 | 2022-11-23 3:20PM EST | 2023-09-15 | 53.12 | 49.70 | 50.60 | 0.00 | - | 21 | 570 | 50.19% |
| AAPL240119C00105000 | 2022-11-23 11:38AM EST | 2024-01-19 | 55.67 | 52.60 | 53.45 | 0.00 | - | 2 | 817 | 50.11% |
| AAPL240315C00105000 | 2022-11-09 2:34PM EST | 2024-03-15 | 43.84 | 53.70 | 54.60 | 0.00 | - | 3 | 10 | 49.62% |
| AAPL240621C00105000 | 2022-11-25 12:12PM EST | 2024-06-21 | 56.17 | 55.45 | 57.20 | -0.84 | -1.47% | 72 | 312 | 50.32% |
| AAPL250117C00105000 | 2022-11-25 12:06PM EST | 2025-01-17 | 59.78 | 59.00 | 60.30 | -0.22 | -0.37% | 18 | 74 | 48.17% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00105000 | 2022-11-25 12:18PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,119 | 96.88% |
| AAPL221209P00105000 | 2022-11-25 11:39AM EST | 2022-12-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 602 | 71.88% |
| AAPL221216P00105000 | 2022-11-25 12:50PM EST | 2022-12-16 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 42 | 20,081 | 63.67% |
| AAPL221223P00105000 | 2022-11-25 11:14AM EST | 2022-12-23 | 0.06 | 0.06 | 0.09 | 0.00 | - | 5 | 152 | 56.84% |
| AAPL221230P00105000 | 2022-11-25 12:50PM EST | 2022-12-30 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 156 | 52.73% |
| AAPL230120P00105000 | 2022-11-25 12:59PM EST | 2023-01-20 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 695 | 22,039 | 48.63% |
| AAPL230217P00105000 | 2022-11-25 12:18PM EST | 2023-02-17 | 0.73 | 0.73 | 0.76 | +0.10 | +15.87% | 20 | 3,191 | 47.39% |
| AAPL230317P00105000 | 2022-11-25 12:57PM EST | 2023-03-17 | 1.13 | 1.12 | 1.14 | +0.16 | +16.49% | 150 | 5,121 | 44.97% |
| AAPL230421P00105000 | 2022-11-23 3:30PM EST | 2023-04-21 | 1.41 | 1.59 | 1.62 | 0.00 | - | 3 | 2,563 | 42.92% |
| AAPL230519P00105000 | 2022-11-25 12:45PM EST | 2023-05-19 | 2.15 | 2.12 | 2.18 | +0.20 | +10.26% | 87 | 692 | 42.76% |
| AAPL230616P00105000 | 2022-11-25 12:37PM EST | 2023-06-16 | 2.53 | 2.48 | 2.56 | +0.28 | +12.44% | 27 | 7,836 | 41.66% |
| AAPL230721P00105000 | 2022-11-25 9:40AM EST | 2023-07-21 | 2.86 | 2.81 | 2.90 | +0.28 | +10.85% | 3 | 488 | 40.02% |
| AAPL230915P00105000 | 2022-11-23 3:27PM EST | 2023-09-15 | 3.25 | 3.45 | 3.65 | 0.00 | - | 3 | 3,685 | 38.87% |
| AAPL240119P00105000 | 2022-11-25 12:58PM EST | 2024-01-19 | 4.85 | 4.75 | 4.90 | +0.25 | +5.43% | 3 | 3,243 | 36.20% |
| AAPL240315P00105000 | 2022-11-21 10:48AM EST | 2024-03-15 | 5.55 | 5.25 | 5.50 | 0.00 | - | 4 | 389 | 35.57% |
| AAPL240621P00105000 | 2022-11-23 10:38AM EST | 2024-06-21 | 5.80 | 6.15 | 6.40 | 0.00 | - | 1 | 1,307 | 34.45% |
| AAPL250117P00105000 | 2022-11-25 10:17AM EST | 2025-01-17 | 7.70 | 7.65 | 8.00 | +0.25 | +3.36% | 10 | 2,458 | 32.48% |
© 2022 Yahoo. All rights reserved.
