Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617C00125000 | 2022-01-05 4:54PM EDT | 2022-06-17 | 52.90 | 49.70 | 52.80 | -3.08 | -5.50% | 75 | 8,777 | 293.26% |
| AAPL220715C00125000 | 2022-01-03 10:58AM EDT | 2022-07-15 | 57.45 | 50.20 | 54.15 | 0.00 | - | 1 | 88 | 197.07% |
| AAPL220916C00125000 | 2022-01-05 4:42PM EDT | 2022-09-16 | 54.60 | 52.30 | 55.00 | -2.65 | -4.63% | 564 | 22,535 | 135.73% |
| AAPL230120C00125000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 55.44 | 52.50 | 57.50 | -4.61 | -7.68% | 2,321 | 23,738 | 96.49% |
| AAPL230317C00125000 | 2022-01-05 4:09PM EDT | 2023-03-17 | 56.60 | 53.50 | 58.50 | -3.90 | -6.45% | 30 | 7,686 | 89.08% |
| AAPL230616C00125000 | 2022-01-05 4:49PM EDT | 2023-06-16 | 58.20 | 55.00 | 60.00 | -5.80 | -9.06% | 3 | 2,026 | 80.82% |
| AAPL230915C00125000 | 2022-01-03 4:29PM EDT | 2023-09-15 | 64.63 | 57.55 | 61.00 | 0.00 | - | 4 | 282 | 75.87% |
| AAPL240119C00125000 | 2022-01-05 3:48PM EDT | 2024-01-19 | 61.80 | 60.00 | 63.00 | -2.28 | -3.56% | 95 | 1,109 | 71.04% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220617P00125000 | 2022-01-05 4:49PM EDT | 2022-06-17 | 1.72 | 1.70 | 2.17 | +0.33 | +23.74% | 121 | 17,218 | 73.61% |
| AAPL220715P00125000 | 2022-01-04 2:50PM EDT | 2022-07-15 | 1.70 | 1.74 | 2.50 | 0.00 | - | 2 | 4,584 | 52.75% |
| AAPL220916P00125000 | 2022-01-05 3:23PM EDT | 2022-09-16 | 2.80 | 2.85 | 3.45 | +0.30 | +12.00% | 22 | 12,943 | 39.53% |
| AAPL230120P00125000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 5.00 | 4.90 | 7.50 | +0.78 | +18.48% | 19 | 18,604 | 38.84% |
| AAPL230317P00125000 | 2022-01-04 2:59PM EDT | 2023-03-17 | 4.84 | 3.50 | 8.00 | 0.00 | - | 2 | 2,226 | 36.16% |
| AAPL230616P00125000 | 2022-01-05 1:41PM EDT | 2023-06-16 | 6.11 | 4.50 | 7.45 | +0.16 | +2.69% | 12 | 4,621 | 30.44% |
| AAPL230915P00125000 | 2022-01-05 2:06PM EDT | 2023-09-15 | 7.10 | 4.05 | 8.90 | +0.30 | +4.41% | 46 | 1,941 | 30.12% |
| AAPL240119P00125000 | 2022-01-05 3:43PM EDT | 2024-01-19 | 8.40 | 6.00 | 11.00 | +0.70 | +9.09% | 13 | 3,628 | 30.23% |
© 2022 Yahoo. All rights reserved.
