Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:115.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00115000 | 2022-11-25 11:58AM EST | 2022-12-02 | 33.40 | 32.90 | 33.50 | +4.90 | +17.19% | 1 | 5 | 101.17% |
| AAPL221209C00115000 | 2022-11-22 2:43PM EST | 2022-12-09 | 34.65 | 33.00 | 33.75 | 0.00 | - | 1 | 12 | 77.73% |
| AAPL221216C00115000 | 2022-11-23 3:56PM EST | 2022-12-16 | 36.21 | 33.15 | 33.90 | 0.00 | - | 4 | 1,249 | 67.29% |
| AAPL221223C00115000 | 2022-11-14 10:27AM EST | 2022-12-23 | 33.76 | 33.30 | 34.40 | 0.00 | - | 2 | 57 | 65.26% |
| AAPL221230C00115000 | 2022-11-23 11:37AM EST | 2022-12-30 | 36.65 | 32.90 | 34.65 | +36.65 | - | - | 2 | 56.49% |
| AAPL230120C00115000 | 2022-11-25 11:52AM EST | 2023-01-20 | 34.38 | 34.20 | 34.60 | -2.57 | -6.96% | 57 | 8,231 | 52.15% |
| AAPL230217C00115000 | 2022-11-25 9:30AM EST | 2023-02-17 | 35.74 | 35.30 | 35.95 | -0.01 | -0.03% | 1 | 316 | 51.86% |
| AAPL230317C00115000 | 2022-11-25 10:59AM EST | 2023-03-17 | 36.52 | 36.30 | 36.70 | -0.43 | -1.16% | 1 | 1,852 | 50.81% |
| AAPL230421C00115000 | 2022-11-23 10:30AM EST | 2023-04-21 | 40.75 | 37.50 | 37.95 | 0.00 | - | 5 | 230 | 49.81% |
| AAPL230519C00115000 | 2022-11-15 11:19AM EST | 2023-05-19 | 42.50 | 38.40 | 39.10 | 0.00 | - | 1 | 243 | 49.96% |
| AAPL230616C00115000 | 2022-11-21 12:57PM EST | 2023-06-16 | 39.85 | 39.45 | 40.05 | 0.00 | - | 12 | 1,475 | 49.57% |
| AAPL230721C00115000 | 2022-11-25 11:51AM EST | 2023-07-21 | 40.58 | 40.40 | 41.20 | -0.67 | -1.62% | 2 | 310 | 49.23% |
| AAPL230915C00115000 | 2022-11-21 12:58PM EST | 2023-09-15 | 42.35 | 41.75 | 42.70 | 0.00 | - | 10 | 1,063 | 48.22% |
| AAPL240119C00115000 | 2022-11-23 9:54AM EST | 2024-01-19 | 48.30 | 45.05 | 46.30 | 0.00 | - | 1 | 1,535 | 47.98% |
| AAPL240315C00115000 | 2022-11-23 11:12AM EST | 2024-03-15 | 49.80 | 46.35 | 47.05 | 0.00 | - | 4 | 50 | 46.53% |
| AAPL240621C00115000 | 2022-11-21 12:52PM EST | 2024-06-21 | 49.35 | 48.35 | 49.50 | 0.00 | - | 1 | 1,022 | 46.68% |
| AAPL250117C00115000 | 2022-11-25 12:39PM EST | 2025-01-17 | 52.78 | 52.25 | 53.35 | -3.32 | -5.92% | 4 | 724 | 45.68% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202P00115000 | 2022-11-25 12:37PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 456 | 828 | 71.88% |
| AAPL221209P00115000 | 2022-11-25 12:36PM EST | 2022-12-09 | 0.03 | 0.03 | 0.04 | 0.00 | - | 56 | 492 | 57.81% |
| AAPL221216P00115000 | 2022-11-25 12:57PM EST | 2022-12-16 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 716 | 35,614 | 53.13% |
| AAPL221223P00115000 | 2022-11-25 12:05PM EST | 2022-12-23 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 458 | 2,369 | 48.44% |
| AAPL221230P00115000 | 2022-11-25 12:39PM EST | 2022-12-30 | 0.23 | 0.21 | 0.24 | +0.05 | +27.78% | 86 | 265 | 46.05% |
| AAPL230106P00115000 | 2022-11-25 12:21PM EST | 2023-01-06 | 0.31 | 0.23 | 0.41 | +0.31 | - | 1 | - | 46.29% |
| AAPL230120P00115000 | 2022-11-25 12:55PM EST | 2023-01-20 | 0.58 | 0.58 | 0.59 | +0.10 | +20.83% | 492 | 31,302 | 43.02% |
| AAPL230217P00115000 | 2022-11-25 12:27PM EST | 2023-02-17 | 1.39 | 1.39 | 1.42 | +0.19 | +15.83% | 146 | 9,125 | 43.48% |
| AAPL230317P00115000 | 2022-11-25 12:30PM EST | 2023-03-17 | 1.96 | 1.96 | 2.01 | +0.28 | +16.67% | 22 | 5,475 | 41.64% |
| AAPL230421P00115000 | 2022-11-25 12:15PM EST | 2023-04-21 | 2.63 | 2.62 | 2.69 | +0.28 | +11.91% | 38 | 3,816 | 39.91% |
| AAPL230519P00115000 | 2022-11-25 12:22PM EST | 2023-05-19 | 3.40 | 3.35 | 3.50 | +0.37 | +12.21% | 151 | 537 | 40.15% |
| AAPL230616P00115000 | 2022-11-25 11:52AM EST | 2023-06-16 | 3.90 | 3.85 | 4.00 | +0.39 | +11.11% | 2 | 8,597 | 39.20% |
| AAPL230721P00115000 | 2022-11-25 11:49AM EST | 2023-07-21 | 4.35 | 4.30 | 4.40 | +0.15 | +3.57% | 34 | 1,405 | 37.56% |
| AAPL230915P00115000 | 2022-11-23 10:05AM EST | 2023-09-15 | 4.80 | 5.15 | 5.30 | 0.00 | - | 1 | 3,113 | 36.48% |
| AAPL240119P00115000 | 2022-11-23 1:30PM EST | 2024-01-19 | 6.50 | 6.65 | 6.90 | 0.00 | - | 524 | 7,792 | 34.30% |
| AAPL240315P00115000 | 2022-11-15 10:28AM EST | 2024-03-15 | 6.75 | 7.25 | 7.65 | 0.00 | - | 2 | 2 | 33.83% |
| AAPL240621P00115000 | 2022-11-23 10:28AM EST | 2024-06-21 | 7.90 | 8.25 | 8.85 | 0.00 | - | 1 | 3,235 | 33.09% |
| AAPL250117P00115000 | 2022-11-25 12:45PM EST | 2025-01-17 | 10.25 | 10.00 | 10.55 | +0.50 | +5.13% | 6 | 2,072 | 31.01% |
© 2022 Yahoo. All rights reserved.
