Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:105.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527C00105000 | 2022-05-20 1:51PM EDT | 2022-05-27 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220610C00105000 | 2022-05-20 11:43AM EDT | 2022-06-10 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617C00105000 | 2022-05-19 2:22PM EDT | 2022-06-17 | 33.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL220701C00105000 | 2022-05-20 2:35PM EDT | 2022-07-01 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715C00105000 | 2022-05-23 11:43AM EDT | 2022-07-15 | 37.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220819C00105000 | 2022-05-20 3:54PM EDT | 2022-08-19 | 34.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL220916C00105000 | 2022-05-20 3:54PM EDT | 2022-09-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL221021C00105000 | 2022-05-23 10:19AM EDT | 2022-10-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221118C00105000 | 2022-05-18 3:49PM EDT | 2022-11-18 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221216C00105000 | 2022-05-20 3:53PM EDT | 2022-12-16 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00105000 | 2022-05-23 12:27PM EDT | 2023-01-20 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230317C00105000 | 2022-05-20 11:20AM EDT | 2023-03-17 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00105000 | 2022-05-23 1:17PM EDT | 2023-06-16 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230915C00105000 | 2022-05-20 3:33PM EDT | 2023-09-15 | 41.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240119C00105000 | 2022-05-23 2:03PM EDT | 2024-01-19 | 49.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621C00105000 | 2022-05-23 10:57AM EDT | 2024-06-21 | 49.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527P00105000 | 2022-05-23 3:31PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,236 | 0 | 50.00% |
| AAPL220603P00105000 | 2022-05-23 3:36PM EDT | 2022-06-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| AAPL220610P00105000 | 2022-05-23 3:40PM EDT | 2022-06-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AAPL220617P00105000 | 2022-05-23 3:59PM EDT | 2022-06-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| AAPL220624P00105000 | 2022-05-23 2:10PM EDT | 2022-06-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AAPL220701P00105000 | 2022-05-23 3:17PM EDT | 2022-07-01 | 0.40 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| AAPL220715P00105000 | 2022-05-23 3:59PM EDT | 2022-07-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 12.50% |
| AAPL220819P00105000 | 2022-05-23 3:31PM EDT | 2022-08-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| AAPL220916P00105000 | 2022-05-23 3:56PM EDT | 2022-09-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| AAPL221021P00105000 | 2022-05-23 3:52PM EDT | 2022-10-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| AAPL221118P00105000 | 2022-05-23 3:56PM EDT | 2022-11-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AAPL221216P00105000 | 2022-05-23 1:52PM EDT | 2022-12-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL230120P00105000 | 2022-05-23 3:58PM EDT | 2023-01-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| AAPL230317P00105000 | 2022-05-23 10:08AM EDT | 2023-03-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL230616P00105000 | 2022-05-20 2:19PM EDT | 2023-06-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL230915P00105000 | 2022-05-18 3:04PM EDT | 2023-09-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AAPL240119P00105000 | 2022-05-23 12:04PM EDT | 2024-01-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL240621P00105000 | 2022-05-23 12:24PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
