Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:115.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527C00115000 | 2022-05-23 11:43AM EDT | 2022-05-27 | 26.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL220603C00115000 | 2022-05-23 9:45AM EDT | 2022-06-03 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220610C00115000 | 2022-05-23 9:30AM EDT | 2022-06-10 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220617C00115000 | 2022-05-23 2:34PM EDT | 2022-06-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL220624C00115000 | 2022-05-23 9:59AM EDT | 2022-06-24 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220701C00115000 | 2022-05-20 3:01PM EDT | 2022-07-01 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL220715C00115000 | 2022-05-23 3:16PM EDT | 2022-07-15 | 29.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL220819C00115000 | 2022-05-23 11:23AM EDT | 2022-08-19 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL220916C00115000 | 2022-05-23 10:44AM EDT | 2022-09-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL221021C00115000 | 2022-05-23 9:37AM EDT | 2022-10-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL221118C00115000 | 2022-05-20 2:41PM EDT | 2022-11-18 | 31.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL221216C00115000 | 2022-05-23 2:07PM EDT | 2022-12-16 | 33.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230120C00115000 | 2022-05-23 3:55PM EDT | 2023-01-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL230317C00115000 | 2022-05-23 2:16PM EDT | 2023-03-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL230616C00115000 | 2022-05-23 1:12PM EDT | 2023-06-16 | 37.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL230915C00115000 | 2022-05-20 1:34PM EDT | 2023-09-15 | 33.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240119C00115000 | 2022-05-20 1:52PM EDT | 2024-01-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240621C00115000 | 2022-05-23 10:05AM EDT | 2024-06-21 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220527P00115000 | 2022-05-23 3:59PM EDT | 2022-05-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,178 | 0 | 50.00% |
| AAPL220603P00115000 | 2022-05-23 3:59PM EDT | 2022-06-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| AAPL220610P00115000 | 2022-05-23 3:43PM EDT | 2022-06-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 25.00% |
| AAPL220617P00115000 | 2022-05-23 3:59PM EDT | 2022-06-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,773 | 0 | 25.00% |
| AAPL220624P00115000 | 2022-05-23 3:48PM EDT | 2022-06-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| AAPL220701P00115000 | 2022-05-23 3:55PM EDT | 2022-07-01 | 0.86 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| AAPL220715P00115000 | 2022-05-23 3:59PM EDT | 2022-07-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 12.50% |
| AAPL220819P00115000 | 2022-05-23 3:57PM EDT | 2022-08-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2,739 | 0 | 12.50% |
| AAPL220916P00115000 | 2022-05-23 3:35PM EDT | 2022-09-16 | 3.19 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| AAPL221021P00115000 | 2022-05-23 3:40PM EDT | 2022-10-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| AAPL221118P00115000 | 2022-05-23 2:49PM EDT | 2022-11-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AAPL221216P00115000 | 2022-05-23 2:27PM EDT | 2022-12-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AAPL230120P00115000 | 2022-05-23 3:43PM EDT | 2023-01-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| AAPL230317P00115000 | 2022-05-23 3:39PM EDT | 2023-03-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| AAPL230616P00115000 | 2022-05-23 3:15PM EDT | 2023-06-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AAPL230915P00115000 | 2022-05-23 1:22PM EDT | 2023-09-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL240119P00115000 | 2022-05-23 12:07PM EDT | 2024-01-19 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL240621P00115000 | 2022-05-23 12:31PM EDT | 2024-06-21 | 11.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
